Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	26.47	26.67	25.76	25.97	1,895,012	-0.50(-1.89%)
Jul 30, 2009	26.88	27.16	26.29	26.47	1,771,250	-0.28(-1.03%)
Jul 29, 2009	26.28	26.91	25.94	26.75	3,808,554	+1.08(+4.20%)
Jul 28, 2009	25.01	25.84	24.85	25.67	2,411,630	+0.89(+3.60%)
Jul 27, 2009	24.61	24.85	24.20	24.78	1,376,454	+0.21(+0.84%)
Jul 24, 2009	23.73	24.57	23.73	24.57	1,410	+0.71(+2.98%)
Jul 23, 2009	23.93	24.11	23.75	23.86	1,016,515	-0.04(-0.16%)
Jul 22, 2009	23.85	24.39	23.57	23.90	1,180,520	-0.10(-0.41%)
Jul 21, 2009	24.06	24.62	23.66	24.00	899,289	-0.11(-0.45%)
Jul 20, 2009	24.34	24.35	23.81	24.11	1,371,909	-0.20(-0.83%)
Jul 17, 2009	24.28	24.48	24.05	24.31	1,524,858	+0.09(+0.39%)
Jul 16, 2009	23.39	24.26	23.29	24.21	1,179,150	+0.70(+2.96%)
Jul 15, 2009	23.14	23.56	22.85	23.52	1,288,422	+0.62(+2.71%)
Jul 14, 2009	22.52	22.95	22.17	22.90	1,607,615	+0.28(+1.26%)
Jul 13, 2009	22.26	22.62	22.22	22.61	1,561,569	-0.13(-0.58%)
Jul 10, 2009	22.72	22.96	22.23	22.74	808,219	+0.02(+0.08%)
Jul 09, 2009	22.95	23.19	22.44	22.72	1,047,445	-0.22(-0.98%)
Jul 08, 2009	23.56	23.61	22.46	22.95	1,614,837	-0.48(-2.03%)
Jul 07, 2009	22.47	23.95	22.38	23.42	2,158,871	+0.91(+4.05%)
Jul 06, 2009	22.69	22.69	22.11	22.51	1,699,825	-0.11(-0.48%)
Jul 02, 2009	22.73	22.78	22.24	22.62	1,394,228	-0.46(-2.00%)
Jul 01, 2009	22.87	23.16	22.60	23.08	1,206,601	+0.27(+1.17%)
Jun 30, 2009	23.07	23.19	22.45	22.82	1,239,701	-0.26(-1.11%)
Jun 29, 2009	23.05	23.13	22.43	23.07	1,127,943	+0.01(+0.04%)
Jun 26, 2009	23.44	23.44	22.82	23.06	1,226,025	-0.40(-1.71%)
Jun 25, 2009	23.22	23.79	23.10	23.47	1,610,397	+0.88(+3.89%)
Jun 24, 2009	22.12	22.75	21.98	22.59	1,067,612	+0.57(+2.61%)
Jun 23, 2009	22.66	22.76	21.93	22.01	1,303,633	-0.66(-2.92%)
Jun 22, 2009	23.14	23.20	22.43	22.68	1,001,323	-0.67(-2.86%)
Jun 19, 2009	24.23	24.23	23.25	23.35	1,150,763	-0.62(-2.57%)
Jun 18, 2009	23.07	24.12	22.91	23.96	1,465,330	+0.84(+3.64%)
Jun 17, 2009	23.54	23.87	23.04	23.12	1,822,544	-0.42(-1.79%)
Jun 16, 2009	24.13	24.60	23.41	23.54	1,117,466	-0.50(-2.08%)
Jun 15, 2009	24.11	24.27	23.30	24.04	2,343,367	-0.43(-1.74%)
Jun 12, 2009	25.10	25.21	24.36	24.47	1,477,613	-0.64(-2.57%)
Jun 11, 2009	25.17	25.69	25.06	25.11	1,034,053	-0.04(-0.15%)
Jun 10, 2009	25.76	25.83	24.99	25.15	1,321,082	-0.54(-2.11%)
Jun 09, 2009	25.63	25.84	25.29	25.69	975,872	+0.04(+0.15%)
Jun 08, 2009	25.52	25.87	25.48	25.65	1,714,494	+0.17(+0.66%)
Jun 05, 2009	25.21	25.59	24.81	25.48	1,223,390	+0.31(+1.22%)
Jun 04, 2009	25.34	25.44	24.78	25.18	1,005,339	-0.15(-0.59%)
Jun 03, 2009	25.87	25.87	25.02	25.33	1,764,682	-0.83(-3.18%)
Jun 02, 2009	26.31	26.79	25.88	26.16	1,851,485	-0.18(-0.67%)
Jun 01, 2009	25.84	26.50	25.82	26.33	2,465,099	+0.68(+2.64%)
May 29, 2009	25.62	25.66	25.05	25.66	1,020,662	+0.22(+0.86%)
May 28, 2009	25.99	26.19	25.25	25.44	2,049,790	-0.47(-1.80%)
May 27, 2009	25.91	26.20	25.62	25.90	1,234,385	-0.01(-0.05%)
May 26, 2009	24.88	26.16	24.85	25.92	1,650,633	+0.65(+2.57%)
May 22, 2009	25.37	25.53	25.06	25.27	960,434	+0.08(+0.33%)
May 21, 2009	26.58	26.90	24.78	25.19	4,374,961	-1.57(-5.88%)
May 20, 2009	24.42	26.82	24.12	26.76	10,530,776	+2.30(+9.39%)
May 19, 2009	23.65	24.65	23.64	24.46	2,555,525	+0.83(+3.50%)
May 18, 2009	22.99	23.66	22.11	23.63	3,547,294	+0.66(+2.87%)
May 15, 2009	23.63	24.00	22.92	22.98	2,879,523	-0.67(-2.84%)
May 14, 2009	23.75	23.81	23.21	23.65	1,546,422	+0.02(+0.10%)
May 13, 2009	23.91	24.31	23.55	23.63	1,606,733	-0.47(-1.96%)
May 12, 2009	24.48	24.58	23.87	24.10	1,903,404	-0.28(-1.17%)
May 11, 2009	24.10	25.07	23.76	24.38	2,707,607	+0.50(+2.11%)
May 08, 2009	23.42	24.22	23.41	23.88	2,201,551	-0.08(-0.35%)
May 07, 2009	23.56	24.42	23.44	23.96	1,948,890	+0.54(+2.31%)
May 06, 2009	23.84	23.84	23.02	23.42	1,795,444	-0.29(-1.24%)
May 05, 2009	23.23	23.77	23.10	23.71	2,003,931	+0.50(+2.13%)
May 04, 2009	22.40	23.22	21.81	23.22	3,413,776	+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.