Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.88	18.12	17.85	17.94	16,926,258	+0.06(+0.35%)
Jul 30, 2009	17.78	18.10	17.66	17.88	19,580,784	+0.32(+1.81%)
Jul 29, 2009	17.55	17.74	17.38	17.56	17,303,864	+0.00(+0.00%)
Jul 28, 2009	17.35	17.57	17.27	17.56	16,886,832	+0.26(+1.52%)
Jul 27, 2009	17.31	17.52	17.14	17.30	19,435,200	-0.21(-1.22%)
Jul 24, 2009	17.45	17.59	17.26	17.52	16,258,059	+0.03(+0.16%)
Jul 23, 2009	17.13	17.65	16.96	17.49	30,040,134	+0.35(+2.06%)
Jul 22, 2009	16.86	17.22	16.79	17.13	16,404,937	+0.21(+1.27%)
Jul 21, 2009	17.20	17.22	16.69	16.92	19,828,946	-0.24(-1.37%)
Jul 20, 2009	17.06	17.20	16.94	17.16	14,695,102	+0.09(+0.53%)
Jul 17, 2009	17.02	17.12	16.82	17.07	22,094,862	+0.19(+1.11%)
Jul 16, 2009	16.65	16.96	16.48	16.88	19,708,558	+0.22(+1.33%)
Jul 15, 2009	16.52	16.70	16.35	16.66	20,114,310	+0.28(+1.69%)
Jul 14, 2009	15.97	16.39	15.88	16.38	22,544,944	+0.39(+2.47%)
Jul 13, 2009	15.70	16.01	15.68	15.99	25,737,632	+0.41(+2.62%)
Jul 10, 2009	15.62	15.79	15.45	15.58	14,216,869	-0.11(-0.70%)
Jul 09, 2009	15.81	15.89	15.45	15.69	20,703,852	+0.01(+0.09%)
Jul 08, 2009	15.48	15.74	15.42	15.68	21,265,458	+0.18(+1.16%)
Jul 07, 2009	15.85	15.85	15.44	15.50	21,695,128	-0.33(-2.10%)
Jul 06, 2009	15.74	16.01	15.58	15.83	18,270,692	+0.05(+0.31%)
Jul 02, 2009	16.17	16.40	15.74	15.78	19,562,954	-0.62(-3.80%)
Jul 01, 2009	16.46	16.56	16.24	16.40	19,194,300	+0.06(+0.34%)
Jun 30, 2009	16.55	16.61	16.15	16.35	18,325,324	-0.17(-1.01%)
Jun 29, 2009	16.37	16.71	16.30	16.51	17,813,078	+0.18(+1.10%)
Jun 26, 2009	16.24	16.64	16.20	16.33	27,292,420	+0.03(+0.17%)
Jun 25, 2009	16.15	16.43	16.05	16.30	27,376,984	+0.62(+3.92%)
Jun 24, 2009	16.01	16.02	15.59	15.69	21,041,242	-0.14(-0.87%)
Jun 23, 2009	16.08	16.08	15.71	15.83	21,986,410	-0.26(-1.59%)
Jun 22, 2009	16.17	16.35	16.02	16.08	18,692,526	-0.19(-1.15%)
Jun 19, 2009	16.24	16.40	16.16	16.27	21,994,894	+0.12(+0.73%)
Jun 18, 2009	16.42	16.44	16.09	16.15	16,430,192	-0.21(-1.27%)
Jun 17, 2009	16.08	16.63	15.92	16.36	27,488,546	+0.31(+1.94%)
Jun 16, 2009	16.51	16.59	16.03	16.05	24,608,928	-0.31(-1.88%)
Jun 15, 2009	16.56	16.60	16.27	16.36	20,161,310	-0.35(-2.09%)
Jun 12, 2009	16.73	16.77	16.48	16.71	26,431,062	-0.06(-0.33%)
Jun 11, 2009	16.87	17.05	16.71	16.76	25,892,530	-0.11(-0.66%)
Jun 10, 2009	17.34	17.38	16.73	16.87	35,202,876	+0.03(+0.16%)
Jun 09, 2009	16.84	17.01	16.66	16.84	18,840,584	+0.01(+0.06%)
Jun 08, 2009	16.70	16.98	16.62	16.83	19,235,514	+0.27(+1.61%)
Jun 05, 2009	16.98	17.06	16.43	16.57	21,519,350	-0.27(-1.63%)
Jun 04, 2009	16.72	16.90	16.28	16.84	23,018,348	+0.14(+0.82%)
Jun 03, 2009	16.72	17.01	16.51	16.70	21,086,780	-0.09(-0.53%)
Jun 02, 2009	16.42	17.00	16.33	16.79	26,792,652	+0.23(+1.41%)
Jun 01, 2009	16.17	16.74	16.03	16.56	26,398,836	+0.69(+4.32%)
May 29, 2009	15.76	15.89	15.52	15.87	27,257,618	+0.32(+2.03%)
May 28, 2009	16.20	16.20	15.31	15.56	39,589,860	-0.43(-2.70%)
May 27, 2009	16.38	16.59	15.91	15.99	27,001,412	-0.32(-1.98%)
May 26, 2009	15.54	16.43	15.48	16.31	29,635,748	+0.64(+4.11%)
May 22, 2009	15.90	15.93	15.49	15.67	22,082,814	-0.02(-0.13%)
May 21, 2009	16.10	16.33	15.52	15.69	37,253,776	-0.64(-3.94%)
May 20, 2009	17.03	17.14	16.15	16.33	45,915,620	-0.55(-3.25%)
May 19, 2009	17.83	17.41	16.45	16.88	58,160,664	-0.95(-5.34%)
May 18, 2009	17.59	17.92	17.38	17.83	38,032,480	+1.11(+6.64%)
May 15, 2009	16.76	17.08	16.60	16.72	29,749,888	-0.09(-0.53%)
May 14, 2009	17.15	17.25	16.78	16.81	23,084,410	-0.21(-1.21%)
May 13, 2009	17.10	17.23	16.60	17.02	47,184,776	+0.13(+0.77%)
May 12, 2009	17.21	17.29	16.64	16.89	28,358,568	-0.20(-1.16%)
May 11, 2009	17.01	17.31	16.82	17.09	25,568,284	-0.39(-2.24%)
May 08, 2009	17.67	17.67	16.96	17.48	26,945,270	+0.02(+0.14%)
May 07, 2009	17.95	18.05	17.35	17.45	30,029,272	-0.39(-2.21%)
May 06, 2009	18.03	18.17	17.52	17.85	20,268,174	-0.10(-0.57%)
May 05, 2009	17.94	18.10	17.77	17.95	16,557,335	-0.01(-0.08%)
May 04, 2009	17.92	18.35	17.70	17.96	26,370,392	+0.30(+1.71%)

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.