Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	25.93	26.68	25.77	25.94	4,686,964	+0.19(+0.74%)
Jul 30, 2009	28.63	28.97	25.54	25.75	8,307,903	-2.00(-7.21%)
Jul 29, 2009	27.97	28.04	27.35	27.76	3,207,690	-0.27(-0.95%)
Jul 28, 2009	28.08	28.63	27.72	28.02	3,228,869	-0.36(-1.28%)
Jul 27, 2009	27.96	28.39	27.42	28.39	2,450,940	+0.75(+2.72%)
Jul 24, 2009	27.65	27.88	27.19	27.63	2,709,208	-0.37(-1.33%)
Jul 23, 2009	27.42	28.05	26.79	28.01	2,700,428	+0.85(+3.15%)
Jul 22, 2009	26.45	27.49	26.19	27.15	2,959,032	+0.59(+2.21%)
Jul 21, 2009	26.37	26.56	25.86	26.56	2,800,780	+0.21(+0.79%)
Jul 20, 2009	25.90	26.53	25.90	26.36	1,871,945	+0.28(+1.09%)
Jul 17, 2009	25.66	26.10	25.14	26.07	2,686,868	+0.29(+1.14%)
Jul 16, 2009	25.20	25.89	25.01	25.78	3,105,261	+0.47(+1.88%)
Jul 15, 2009	24.80	25.53	24.73	25.30	6,425,786	+0.85(+3.49%)
Jul 14, 2009	23.99	24.66	23.93	24.45	4,087,976	+0.50(+2.09%)
Jul 13, 2009	23.21	23.96	22.37	23.95	4,356,552	+1.27(+5.59%)
Jul 10, 2009	22.89	23.40	22.34	22.68	4,163,734	-0.35(-1.54%)
Jul 09, 2009	22.89	23.38	22.77	23.03	3,921,180	+0.51(+2.26%)
Jul 08, 2009	22.80	23.06	22.02	22.53	3,373,382	-0.10(-0.46%)
Jul 07, 2009	23.47	23.98	22.61	22.63	4,442,503	-1.01(-4.27%)
Jul 06, 2009	23.45	24.02	23.10	23.64	5,288,175	+0.38(+1.63%)
Jul 02, 2009	22.65	23.44	22.39	23.26	6,039,926	+0.52(+2.28%)
Jul 01, 2009	22.82	23.22	22.59	22.74	5,485,534	+0.30(+1.35%)
Jun 30, 2009	22.09	22.48	21.86	22.44	4,617,317	+0.48(+2.20%)
Jun 29, 2009	21.09	22.00	21.08	21.96	3,212,271	+0.58(+2.71%)
Jun 26, 2009	21.20	21.86	21.14	21.38	1,792,825	+0.02(+0.08%)
Jun 25, 2009	21.04	21.40	20.54	21.36	2,358,480	+0.45(+2.15%)
Jun 24, 2009	20.29	21.12	20.29	20.91	3,296,611	+0.50(+2.45%)
Jun 23, 2009	20.92	20.92	20.28	20.41	3,863,185	-0.35(-1.66%)
Jun 22, 2009	21.04	21.37	20.76	20.76	3,342,635	-0.45(-2.12%)
Jun 19, 2009	21.44	21.56	21.06	21.20	2,679,167	+0.10(+0.49%)
Jun 18, 2009	21.28	21.46	20.87	21.10	1,946,111	-0.18(-0.85%)
Jun 17, 2009	21.46	21.51	20.22	21.28	3,432,480	+0.41(+1.94%)
Jun 16, 2009	21.54	21.71	20.80	20.88	2,582,837	-0.49(-2.30%)
Jun 15, 2009	21.71	21.87	20.91	21.37	3,021,198	-0.76(-3.43%)
Jun 12, 2009	22.21	22.46	21.41	22.13	2,306,855	-0.10(-0.47%)
Jun 11, 2009	22.70	22.91	22.09	22.23	2,576,233	-0.28(-1.23%)
Jun 10, 2009	22.99	23.06	22.26	22.51	3,171,291	-0.25(-1.10%)
Jun 09, 2009	22.15	23.01	22.13	22.76	2,706,985	+0.84(+3.82%)
Jun 08, 2009	21.77	22.18	21.46	21.92	2,495,532	-0.24(-1.09%)
Jun 05, 2009	22.82	22.98	22.01	22.16	5,483,915	-1.14(-4.89%)
Jun 04, 2009	22.84	23.60	22.83	23.30	2,675,217	+0.40(+1.73%)
Jun 03, 2009	23.45	23.45	22.68	22.91	3,408,773	-0.72(-3.03%)
Jun 02, 2009	24.27	24.37	23.42	23.62	2,202,629	-0.85(-3.49%)
Jun 01, 2009	22.69	24.61	22.69	24.48	3,831,377	+1.87(+8.29%)
May 29, 2009	22.38	22.62	21.85	22.60	2,612,331	+0.18(+0.81%)
May 28, 2009	22.43	22.65	21.62	22.42	3,545,154	+0.33(+1.48%)
May 27, 2009	21.87	22.80	21.60	22.09	2,627,222	+0.10(+0.43%)
May 26, 2009	20.86	22.34	20.83	22.00	3,681,575	+0.85(+4.00%)
May 22, 2009	21.96	21.99	21.12	21.15	3,598,143	-0.78(-3.54%)
May 21, 2009	22.28	22.59	21.54	21.93	4,042,075	-0.51(-2.27%)
May 20, 2009	22.68	23.36	22.28	22.44	2,700,866	-0.19(-0.84%)
May 19, 2009	21.84	22.98	21.71	22.63	3,234,648	+0.43(+1.94%)
May 18, 2009	21.71	22.23	21.20	22.20	2,557,616	+1.15(+5.45%)
May 15, 2009	21.23	21.63	20.91	21.05	1,819,763	-0.22(-1.01%)
May 14, 2009	21.16	21.84	21.16	21.27	3,035,273	+0.28(+1.36%)
May 13, 2009	21.58	21.76	20.87	20.98	2,758,279	-0.76(-3.49%)
May 12, 2009	22.60	22.84	21.17	21.74	3,725,723	-0.55(-2.48%)
May 11, 2009	21.52	22.62	21.40	22.29	3,402,163	+0.20(+0.90%)
May 08, 2009	23.13	23.46	21.55	22.09	6,022,435	-0.98(-4.23%)
May 07, 2009	24.26	24.42	22.73	23.07	4,011,350	-1.09(-4.50%)
May 06, 2009	23.99	24.22	23.22	24.16	3,645,470	+0.30(+1.27%)
May 05, 2009	25.14	25.14	23.71	23.85	4,270,201	-1.09(-4.36%)
May 04, 2009	24.93	25.23	23.65	24.94	4,581,517	+1.23(+5.21%)

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.