Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.14	22.25	21.84	22.06	1,634,537	-0.14(-0.65%)
Jul 30, 2009	22.35	22.50	22.20	22.20	1,907,596	+0.10(+0.46%)
Jul 29, 2009	22.03	22.26	21.90	22.10	1,667,441	-0.03(-0.15%)
Jul 28, 2009	21.63	22.19	21.63	22.14	1,702,966	+0.36(+1.67%)
Jul 27, 2009	21.62	21.87	21.48	21.77	1,982,958	+0.09(+0.43%)
Jul 24, 2009	22.02	22.02	21.44	21.68	415	-0.43(-1.95%)
Jul 23, 2009	22.31	22.31	20.65	22.11	5,859,977	-0.58(-2.57%)
Jul 22, 2009	22.29	22.83	22.29	22.69	1,367,366	+0.25(+1.13%)
Jul 21, 2009	22.63	22.80	22.13	22.44	1,497,200	+0.03(+0.15%)
Jul 20, 2009	21.87	22.47	21.76	22.41	1,518,627	+0.64(+2.92%)
Jul 17, 2009	21.77	21.93	21.55	21.77	1,848,314	-0.22(-1.00%)
Jul 16, 2009	21.92	22.05	21.54	21.99	2,728,908	+0.14(+0.66%)
Jul 15, 2009	21.74	21.89	21.63	21.85	2,334,139	+0.20(+0.94%)
Jul 14, 2009	21.59	21.64	21.40	21.64	1,545,995	-0.03(-0.12%)
Jul 13, 2009	21.33	21.67	21.31	21.67	1,949,649	+0.19(+0.91%)
Jul 10, 2009	21.38	21.61	21.33	21.48	1,383,019	-0.03(-0.12%)
Jul 09, 2009	21.54	21.66	21.37	21.50	1,589,551	+0.08(+0.36%)
Jul 08, 2009	21.34	21.64	21.28	21.42	1,810,800	+0.11(+0.52%)
Jul 07, 2009	21.79	21.81	21.30	21.31	1,406,500	-0.55(-2.52%)
Jul 06, 2009	21.51	21.86	21.41	21.86	1,188,714	+0.34(+1.57%)
Jul 02, 2009	22.04	22.07	21.53	21.53	1,485,852	-0.84(-3.75%)
Jul 01, 2009	22.06	22.47	22.02	22.36	846,316	+0.26(+1.19%)
Jun 30, 2009	22.17	22.29	21.92	22.10	898,381	-0.15(-0.68%)
Jun 29, 2009	22.29	22.37	21.98	22.25	861,668	+0.18(+0.81%)
Jun 26, 2009	22.14	22.18	21.91	22.08	2,404,634	-0.18(-0.80%)
Jun 25, 2009	21.99	22.25	21.96	22.25	1,463,120	+0.45(+2.06%)
Jun 24, 2009	21.72	22.13	21.66	21.81	1,183,629	+0.18(+0.82%)
Jun 23, 2009	21.50	21.68	21.37	21.63	1,590,428	+0.15(+0.71%)
Jun 22, 2009	21.81	22.01	21.45	21.48	1,939,849	-0.64(-2.87%)
Jun 19, 2009	22.25	22.36	21.99	22.11	1,619,627	-0.05(-0.23%)
Jun 18, 2009	22.25	22.31	21.84	22.16	1,560,276	-0.08(-0.38%)
Jun 17, 2009	22.09	22.47	21.98	22.25	1,387,486	+0.11(+0.50%)
Jun 16, 2009	22.48	22.61	22.13	22.14	1,163,997	-0.23(-1.02%)
Jun 15, 2009	22.86	22.90	22.32	22.36	1,268,728	-0.75(-3.22%)
Jun 12, 2009	22.92	23.11	22.64	23.11	1,382,026	-0.01(-0.04%)
Jun 11, 2009	23.23	23.52	22.90	23.12	2,486,190	-0.10(-0.44%)
Jun 10, 2009	23.08	23.25	22.93	23.22	1,908,879	+0.37(+1.63%)
Jun 09, 2009	22.60	23.01	22.53	22.85	1,203,737	+0.28(+1.24%)
Jun 08, 2009	22.12	22.75	22.12	22.57	1,598,208	+0.44(+1.99%)
Jun 05, 2009	22.93	23.02	22.09	22.13	3,053,179	-0.70(-3.08%)
Jun 04, 2009	23.04	23.08	22.69	22.83	1,394,863	-0.08(-0.37%)
Jun 03, 2009	22.97	23.06	22.73	22.91	1,261,757	-0.21(-0.92%)
Jun 02, 2009	23.10	23.36	23.10	23.13	1,340,502	+0.01(+0.04%)
Jun 01, 2009	23.42	23.46	23.04	23.12	3,192,005	+0.07(+0.29%)
May 29, 2009	22.65	23.05	22.47	23.05	1,964,367	+0.41(+1.83%)
May 28, 2009	23.52	23.60	22.49	22.64	3,906,794	-0.67(-2.87%)
May 27, 2009	23.86	24.02	23.30	23.30	1,618,975	-0.64(-2.69%)
May 26, 2009	23.06	24.02	22.89	23.95	1,448,344	+0.69(+2.95%)
May 22, 2009	23.62	23.65	23.12	23.26	2,000,635	-0.33(-1.40%)
May 21, 2009	23.86	24.04	23.35	23.59	936,193	-0.71(-2.93%)
May 20, 2009	24.46	24.86	24.26	24.30	1,570,359	-0.03(-0.14%)
May 19, 2009	24.01	24.54	23.71	24.34	1,706,840	+0.26(+1.09%)
May 18, 2009	23.52	24.12	23.30	24.08	1,819,984	+0.73(+3.12%)
May 15, 2009	23.31	23.71	23.00	23.35	1,378,229	-0.06(-0.25%)
May 14, 2009	23.21	23.52	23.19	23.41	1,525,101	+0.19(+0.84%)
May 13, 2009	23.68	23.82	23.14	23.21	1,628,055	-0.87(-3.62%)
May 12, 2009	24.40	24.45	23.81	24.08	1,529,119	-0.14(-0.56%)
May 11, 2009	24.07	24.52	24.07	24.22	1,763,338	-0.40(-1.62%)
May 08, 2009	24.51	24.95	24.14	24.62	2,470,211	+0.55(+2.27%)
May 07, 2009	24.77	24.80	23.97	24.07	1,674,910	-0.44(-1.78%)
May 06, 2009	24.47	24.63	24.04	24.51	2,083,625	-0.01(-0.03%)
May 05, 2009	24.35	24.61	24.13	24.52	1,329,243	+0.00(+0.00%)
May 04, 2009	24.14	24.52	24.12	24.52	2,850,044	+0.04(+0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.