Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.02	24.39	23.85	23.87	90,260	-0.28(-1.17%)
Jul 30, 2009	24.02	24.72	23.78	24.16	85,025	+0.43(+1.79%)
Jul 29, 2009	24.22	24.45	23.68	23.73	68,766	-0.34(-1.40%)
Jul 28, 2009	24.21	25.20	23.92	24.07	91,085	+0.10(+0.41%)
Jul 27, 2009	23.32	24.07	22.70	23.97	297,415	+2.25(+10.37%)
Jul 24, 2009	21.60	22.02	21.03	21.72	147,217	-0.08(-0.37%)
Jul 23, 2009	21.93	22.10	21.63	21.80	184,406	-0.21(-0.97%)
Jul 22, 2009	22.80	22.96	21.81	22.01	147,639	-0.58(-2.55%)
Jul 21, 2009	22.14	22.92	22.05	22.59	44,668	+0.47(+2.12%)
Jul 20, 2009	22.74	22.74	21.13	22.12	76,046	-0.50(-2.20%)
Jul 17, 2009	22.83	22.83	21.97	22.61	70,663	-0.15(-0.66%)
Jul 16, 2009	22.56	22.99	22.34	22.77	85,202	+0.04(+0.19%)
Jul 15, 2009	22.39	22.77	21.73	22.72	62,382	+0.95(+4.36%)
Jul 14, 2009	22.04	22.04	21.50	21.77	54,432	+0.04(+0.16%)
Jul 13, 2009	20.62	21.88	20.56	21.74	88,616	+0.30(+1.41%)
Jul 10, 2009	21.88	21.92	21.20	21.44	76,264	-0.56(-2.54%)
Jul 09, 2009	22.47	22.47	21.50	21.99	153,169	-0.30(-1.35%)
Jul 08, 2009	22.61	22.94	22.05	22.30	69,808	-0.27(-1.18%)
Jul 07, 2009	22.53	22.81	22.20	22.56	64,529	+0.00(+0.00%)
Jul 06, 2009	22.65	23.28	21.76	22.56	69,860	-0.20(-0.86%)
Jul 02, 2009	24.28	24.28	22.64	22.76	147,946	-1.85(-7.53%)
Jul 01, 2009	25.41	25.41	23.97	24.61	101,884	+0.00(+0.00%)
Jun 30, 2009	24.80	25.08	23.84	24.61	107,321	-0.24(-0.96%)
Jun 29, 2009	25.08	25.35	24.19	24.85	123,271	-0.28(-1.13%)
Jun 26, 2009	24.57	25.28	24.29	25.13	311,843	+0.37(+1.50%)
Jun 25, 2009	24.77	25.00	24.56	24.76	81,413	-0.32(-1.27%)
Jun 24, 2009	24.28	25.26	24.09	25.08	120,920	+1.03(+4.28%)
Jun 23, 2009	25.72	25.72	23.94	24.05	105,887	-1.45(-5.67%)
Jun 22, 2009	25.74	25.77	24.50	25.50	75,994	-0.35(-1.34%)
Jun 19, 2009	26.10	26.24	25.37	25.84	150,581	+0.11(+0.41%)
Jun 18, 2009	25.84	26.05	25.10	25.74	41,144	+0.13(+0.52%)
Jun 17, 2009	25.36	25.93	25.04	25.60	30,278	+0.23(+0.91%)
Jun 16, 2009	26.14	26.22	24.94	25.37	50,709	-0.41(-1.58%)
Jun 15, 2009	25.95	26.19	25.14	25.78	45,461	-0.35(-1.32%)
Jun 12, 2009	26.14	26.56	25.33	26.13	148,806	-0.10(-0.37%)
Jun 11, 2009	26.41	26.97	25.72	26.22	132,503	-0.21(-0.80%)
Jun 10, 2009	27.08	27.45	25.96	26.44	164,944	-0.26(-0.96%)
Jun 09, 2009	25.29	27.90	24.80	26.69	211,853	+2.07(+8.43%)
Jun 08, 2009	25.30	25.58	24.51	24.62	71,270	-0.66(-2.60%)
Jun 05, 2009	25.40	25.54	25.04	25.27	60,102	-0.11(-0.42%)
Jun 04, 2009	25.90	25.90	25.26	25.38	82,850	-0.48(-1.85%)
Jun 03, 2009	25.08	25.89	25.08	25.86	172,856	+0.69(+2.75%)
Jun 02, 2009	24.68	25.53	24.59	25.17	130,320	+0.32(+1.28%)
Jun 01, 2009	23.59	24.98	22.77	24.85	207,761	+1.49(+6.38%)
May 29, 2009	23.01	23.78	22.69	23.36	98,158	+0.47(+2.05%)
May 28, 2009	22.97	23.40	22.26	22.89	193,992	+0.13(+0.58%)
May 27, 2009	22.74	22.98	22.61	22.76	90,816	-0.12(-0.54%)
May 26, 2009	21.65	23.32	21.65	22.88	173,052	+0.97(+4.41%)
May 22, 2009	22.32	22.49	21.60	21.91	123,812	-0.37(-1.67%)
May 21, 2009	21.26	22.59	20.37	22.29	132,048	+0.75(+3.50%)
May 20, 2009	20.32	22.30	19.77	21.53	210,199	+1.29(+6.35%)
May 19, 2009	20.35	20.98	19.76	20.25	137,888	-0.23(-1.13%)
May 18, 2009	19.98	20.69	19.75	20.48	38,483	+0.64(+3.22%)
May 15, 2009	19.94	19.95	19.13	19.84	62,882	-0.04(-0.22%)
May 14, 2009	19.63	20.14	19.32	19.88	42,700	+0.27(+1.36%)
May 13, 2009	19.99	20.21	19.39	19.62	43,925	-0.43(-2.12%)
May 12, 2009	20.77	20.82	19.97	20.04	35,826	-0.68(-3.29%)
May 11, 2009	20.52	21.13	20.42	20.73	36,763	-0.18(-0.85%)
May 08, 2009	20.46	21.28	20.04	20.90	110,823	+0.59(+2.92%)
May 07, 2009	20.08	20.41	19.15	20.31	135,646	+0.49(+2.46%)
May 06, 2009	20.69	20.69	19.52	19.82	43,908	-0.43(-2.10%)
May 05, 2009	20.67	20.82	20.15	20.25	79,542	-0.43(-2.06%)
May 04, 2009	20.75	21.40	20.48	20.67	80,967	-0.30(-1.44%)

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.