Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.14	18.50	17.72	17.87	737,607	-0.41(-2.24%)
Jul 30, 2009	18.12	18.40	17.89	18.27	673,000	+0.33(+1.86%)
Jul 29, 2009	18.36	18.44	17.75	17.94	627,873	-0.50(-2.69%)
Jul 28, 2009	18.73	19.05	18.32	18.44	667,119	-0.41(-2.17%)
Jul 27, 2009	18.88	18.96	18.57	18.84	316,748	-0.16(-0.85%)
Jul 24, 2009	19.10	19.56	18.71	19.01	379,608	-0.22(-1.13%)
Jul 23, 2009	18.92	19.40	18.63	19.22	879,457	+0.19(+1.01%)
Jul 22, 2009	18.82	19.53	18.76	19.03	522,050	+0.06(+0.33%)
Jul 21, 2009	19.24	19.30	18.72	18.97	457,947	-0.22(-1.16%)
Jul 20, 2009	18.88	19.19	18.76	19.19	780,467	+0.35(+1.87%)
Jul 17, 2009	19.02	19.05	18.61	18.84	408,741	-0.12(-0.65%)
Jul 16, 2009	18.44	19.02	18.44	18.96	565,870	+0.38(+2.03%)
Jul 15, 2009	19.01	19.01	18.37	18.58	822,430	-0.30(-1.61%)
Jul 14, 2009	18.40	18.92	18.17	18.89	581,096	+0.41(+2.25%)
Jul 13, 2009	18.32	18.55	17.74	18.47	658,025	+0.35(+1.91%)
Jul 10, 2009	17.64	18.33	17.62	18.13	551,949	+0.38(+2.16%)
Jul 09, 2009	18.19	18.37	17.54	17.74	711,335	-0.45(-2.45%)
Jul 08, 2009	17.99	18.25	17.65	18.19	574,974	+0.37(+2.08%)
Jul 07, 2009	17.94	18.10	17.63	17.82	573,671	-0.06(-0.35%)
Jul 06, 2009	17.74	17.95	17.34	17.88	717,391	+0.11(+0.63%)
Jul 02, 2009	17.70	18.02	17.41	17.77	777,192	-0.15(-0.83%)
Jul 01, 2009	17.49	18.04	17.26	17.92	722,202	+0.64(+3.73%)
Jun 30, 2009	17.46	17.69	17.09	17.27	513,469	-0.12(-0.71%)
Jun 29, 2009	17.16	17.64	16.72	17.40	559,483	+0.15(+0.90%)
Jun 26, 2009	17.00	17.35	16.88	17.24	632,713	+0.09(+0.51%)
Jun 25, 2009	17.15	17.43	16.66	17.15	529,992	+0.33(+1.99%)
Jun 24, 2009	17.20	17.39	16.63	16.82	465,253	-0.17(-1.02%)
Jun 23, 2009	17.35	17.56	16.98	16.99	697,082	-0.26(-1.51%)
Jun 22, 2009	17.27	17.45	16.91	17.25	784,951	-0.18(-1.03%)
Jun 19, 2009	17.32	17.65	17.08	17.43	899,271	+0.31(+1.81%)
Jun 18, 2009	16.51	17.18	16.19	17.12	1,122,393	+0.67(+4.06%)
Jun 17, 2009	16.16	16.58	15.72	16.45	1,227,167	+0.33(+2.04%)
Jun 16, 2009	17.03	17.13	15.98	16.13	972,883	-0.81(-4.79%)
Jun 15, 2009	17.35	17.35	16.64	16.94	962,456	-0.45(-2.56%)
Jun 12, 2009	17.69	17.86	16.68	17.38	1,455,988	-0.31(-1.75%)
Jun 11, 2009	18.62	18.68	17.64	17.69	854,859	-0.94(-5.05%)
Jun 10, 2009	19.61	19.77	18.41	18.63	865,502	-0.87(-4.44%)
Jun 09, 2009	19.28	19.76	19.18	19.50	632,362	+0.27(+1.38%)
Jun 08, 2009	19.06	19.67	18.96	19.23	603,724	-0.49(-2.48%)
Jun 05, 2009	20.25	20.48	19.66	19.72	1,152,626	-0.40(-2.00%)
Jun 04, 2009	20.63	20.63	19.69	20.13	605,887	-0.32(-1.54%)
Jun 03, 2009	20.03	20.45	19.83	20.44	587,937	+0.17(+0.86%)
Jun 02, 2009	20.24	20.42	19.78	20.27	871,135	-0.01(-0.06%)
Jun 01, 2009	19.68	20.78	19.48	20.28	1,196,081	+0.83(+4.27%)
May 29, 2009	19.30	19.62	18.96	19.45	905,721	+0.27(+1.42%)
May 28, 2009	19.31	19.53	18.72	19.18	1,011,932	+0.12(+0.65%)
May 27, 2009	19.41	19.60	18.65	19.05	1,415,200	-0.43(-2.22%)
May 26, 2009	17.68	19.72	17.67	19.49	1,507,240	+1.65(+9.23%)
May 22, 2009	18.51	18.57	17.68	17.84	676,436	-0.50(-2.70%)
May 21, 2009	18.68	19.10	18.16	18.34	710,780	-0.50(-2.63%)
May 20, 2009	19.34	19.89	18.76	18.83	998,189	-0.30(-1.55%)
May 19, 2009	18.70	19.63	18.57	19.13	894,425	+0.67(+3.66%)
May 18, 2009	17.82	18.53	17.73	18.45	761,957	+0.81(+4.60%)
May 15, 2009	17.76	18.19	17.49	17.64	705,197	-0.15(-0.87%)
May 14, 2009	17.66	18.29	17.36	17.80	890,832	+0.42(+2.42%)
May 13, 2009	18.03	18.44	17.35	17.38	1,052,257	-0.94(-5.14%)
May 12, 2009	18.94	18.94	17.98	18.32	718,393	-0.53(-2.82%)
May 11, 2009	18.75	19.01	18.47	18.85	670,327	-0.20(-1.04%)
May 08, 2009	19.66	19.95	18.81	19.05	868,158	-0.30(-1.57%)
May 07, 2009	20.65	20.78	19.19	19.35	647,645	-1.05(-5.13%)
May 06, 2009	21.05	21.22	20.11	20.40	789,088	-0.22(-1.08%)
May 05, 2009	20.18	20.73	20.05	20.62	852,265	+0.40(+1.96%)
May 04, 2009	20.14	20.65	19.67	20.23	469,957	+0.40(+2.03%)

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.