Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	26.47	26.66	25.76	25.97	1,895,251	-0.50(-1.89%)
Jul 30, 2009	26.88	27.15	26.29	26.47	1,771,473	-0.28(-1.03%)
Jul 29, 2009	26.28	26.91	25.94	26.75	3,809,034	+1.08(+4.20%)
Jul 28, 2009	25.00	25.84	24.85	25.67	2,411,934	+0.89(+3.60%)
Jul 27, 2009	24.60	24.85	24.20	24.78	1,376,628	+0.21(+0.84%)
Jul 24, 2009	23.73	24.57	23.73	24.57	1,411	+0.71(+2.98%)
Jul 23, 2009	23.93	24.11	23.75	23.86	1,016,643	-0.04(-0.16%)
Jul 22, 2009	23.85	24.39	23.57	23.90	1,180,669	-0.10(-0.41%)
Jul 21, 2009	24.05	24.62	23.66	24.00	899,402	-0.11(-0.45%)
Jul 20, 2009	24.34	24.35	23.80	24.10	1,372,082	-0.20(-0.83%)
Jul 17, 2009	24.28	24.47	24.05	24.30	1,525,050	+0.09(+0.39%)
Jul 16, 2009	23.39	24.25	23.29	24.21	1,179,298	+0.70(+2.96%)
Jul 15, 2009	23.14	23.56	22.85	23.52	1,288,584	+0.62(+2.71%)
Jul 14, 2009	22.52	22.95	22.17	22.89	1,607,818	+0.28(+1.26%)
Jul 13, 2009	22.26	22.61	22.22	22.61	1,561,765	-0.13(-0.57%)
Jul 10, 2009	22.72	22.96	22.23	22.74	808,321	+0.02(+0.08%)
Jul 09, 2009	22.95	23.18	22.44	22.72	1,047,577	-0.22(-0.98%)
Jul 08, 2009	23.56	23.61	22.46	22.95	1,615,040	-0.48(-2.03%)
Jul 07, 2009	22.46	23.95	22.38	23.42	2,159,143	+0.91(+4.05%)
Jul 06, 2009	22.68	22.68	22.11	22.51	1,700,039	-0.11(-0.47%)
Jul 02, 2009	22.73	22.78	22.24	22.62	1,394,404	-0.46(-2.00%)
Jul 01, 2009	22.87	23.16	22.59	23.08	1,206,752	+0.27(+1.17%)
Jun 30, 2009	23.07	23.18	22.45	22.81	1,239,857	-0.26(-1.11%)
Jun 29, 2009	23.05	23.13	22.43	23.07	1,128,085	+0.01(+0.04%)
Jun 26, 2009	23.44	23.44	22.81	23.06	1,226,179	-0.40(-1.71%)
Jun 25, 2009	23.22	23.79	23.09	23.46	1,610,599	+0.88(+3.89%)
Jun 24, 2009	22.11	22.75	21.97	22.59	1,067,747	+0.57(+2.61%)
Jun 23, 2009	22.66	22.76	21.93	22.01	1,303,797	-0.66(-2.92%)
Jun 22, 2009	23.13	23.20	22.42	22.67	1,001,449	-0.67(-2.86%)
Jun 19, 2009	24.22	24.22	23.24	23.34	1,150,908	-0.62(-2.57%)
Jun 18, 2009	23.07	24.12	22.91	23.96	1,465,515	+0.84(+3.64%)
Jun 17, 2009	23.54	23.87	23.03	23.12	1,822,774	-0.42(-1.79%)
Jun 16, 2009	24.13	24.60	23.41	23.54	1,117,606	-0.50(-2.08%)
Jun 15, 2009	24.11	24.27	23.30	24.04	2,343,662	-0.43(-1.74%)
Jun 12, 2009	25.10	25.21	24.36	24.46	1,477,799	-0.64(-2.57%)
Jun 11, 2009	25.16	25.68	25.06	25.11	1,034,184	-0.04(-0.15%)
Jun 10, 2009	25.76	25.83	24.99	25.14	1,321,248	-0.54(-2.11%)
Jun 09, 2009	25.63	25.84	25.29	25.69	975,995	+0.04(+0.15%)
Jun 08, 2009	25.51	25.86	25.48	25.65	1,714,710	+0.17(+0.66%)
Jun 05, 2009	25.21	25.58	24.80	25.48	1,223,544	+0.31(+1.22%)
Jun 04, 2009	25.34	25.43	24.78	25.17	1,005,466	-0.15(-0.59%)
Jun 03, 2009	25.87	25.87	25.02	25.32	1,764,904	-0.83(-3.18%)
Jun 02, 2009	26.30	26.79	25.87	26.15	1,851,718	-0.18(-0.67%)
Jun 01, 2009	25.84	26.50	25.81	26.33	2,465,410	+0.68(+2.64%)
May 29, 2009	25.62	25.65	25.04	25.65	1,020,790	+0.22(+0.86%)
May 28, 2009	25.99	26.18	25.25	25.43	2,050,048	-0.47(-1.80%)
May 27, 2009	25.91	26.20	25.62	25.90	1,234,541	-0.01(-0.05%)
May 26, 2009	24.88	26.15	24.85	25.92	1,650,841	+0.65(+2.57%)
May 22, 2009	25.36	25.52	25.06	25.27	960,555	+0.08(+0.33%)
May 21, 2009	26.58	26.90	24.78	25.18	4,375,512	-1.57(-5.88%)
May 20, 2009	24.42	26.82	24.11	26.76	10,532,102	+2.30(+9.39%)
May 19, 2009	23.65	24.65	23.64	24.46	2,555,847	+0.83(+3.50%)
May 18, 2009	22.99	23.66	22.10	23.63	3,547,741	+0.66(+2.87%)
May 15, 2009	23.63	24.00	22.92	22.97	2,879,886	-0.67(-2.84%)
May 14, 2009	23.75	23.81	23.21	23.65	1,546,616	+0.02(+0.10%)
May 13, 2009	23.90	24.31	23.55	23.62	1,606,936	-0.47(-1.96%)
May 12, 2009	24.47	24.58	23.87	24.09	1,903,644	-0.28(-1.17%)
May 11, 2009	24.09	25.07	23.75	24.38	2,707,948	+0.50(+2.11%)
May 08, 2009	23.41	24.22	23.41	23.87	2,201,828	-0.08(-0.35%)
May 07, 2009	23.55	24.42	23.44	23.96	1,949,136	+0.54(+2.31%)
May 06, 2009	23.84	23.84	23.02	23.42	1,795,671	-0.29(-1.24%)
May 05, 2009	23.23	23.77	23.10	23.71	2,004,183	+0.50(+2.13%)
May 04, 2009	22.40	23.22	21.81	23.22	3,414,206	+0.32(+1.41%)

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.