Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.95	23.21	22.93	22.99	1,718,198	+0.03(+0.12%)
Jul 30, 2009	23.18	23.25	22.84	22.97	2,062,672	-0.01(-0.03%)
Jul 29, 2009	22.93	23.10	22.53	22.97	1,326,781	-0.04(-0.18%)
Jul 28, 2009	23.08	23.16	22.79	23.01	1,331,235	+0.07(+0.29%)
Jul 27, 2009	22.93	23.10	22.78	22.95	1,154,075	-0.04(-0.18%)
Jul 24, 2009	23.39	23.39	22.18	22.99	2,901,908	-0.63(-2.69%)
Jul 23, 2009	22.01	24.30	21.79	23.62	5,546,996	+2.87(+13.82%)
Jul 22, 2009	20.27	21.08	20.17	20.75	1,130,708	+0.40(+1.99%)
Jul 21, 2009	20.16	20.43	20.02	20.35	1,428,118	+0.36(+1.82%)
Jul 20, 2009	19.71	20.01	19.48	19.98	923,331	+0.34(+1.72%)
Jul 17, 2009	19.48	19.78	19.39	19.65	642,958	+0.23(+1.18%)
Jul 16, 2009	18.80	19.51	18.74	19.42	416,520	+0.46(+2.42%)
Jul 15, 2009	18.76	18.97	18.49	18.96	909,990	+0.49(+2.67%)
Jul 14, 2009	17.91	18.57	17.76	18.47	883,233	+0.67(+3.79%)
Jul 13, 2009	17.49	17.85	17.47	17.79	499,137	+0.48(+2.77%)
Jul 10, 2009	17.16	17.43	16.95	17.31	417,995	+0.15(+0.87%)
Jul 09, 2009	17.20	17.41	17.05	17.16	507,936	-0.08(-0.47%)
Jul 08, 2009	17.34	17.35	16.88	17.24	608,489	-0.07(-0.43%)
Jul 07, 2009	17.60	17.64	17.28	17.32	537,244	-0.33(-1.87%)
Jul 06, 2009	17.20	17.74	17.20	17.65	892,865	+0.30(+1.71%)
Jul 02, 2009	17.78	17.88	17.25	17.35	611,599	-0.75(-4.14%)
Jul 01, 2009	17.78	18.22	17.71	18.10	600,781	+0.54(+3.07%)
Jun 30, 2009	17.56	17.72	17.30	17.56	970,295	+0.07(+0.39%)
Jun 29, 2009	17.59	17.78	17.29	17.49	607,741	-0.22(-1.22%)
Jun 26, 2009	17.38	17.82	17.24	17.71	1,170,612	+0.28(+1.59%)
Jun 25, 2009	17.28	17.55	17.20	17.43	845,265	+0.64(+3.82%)
Jun 24, 2009	16.47	17.06	16.23	16.79	1,061,633	+0.55(+3.37%)
Jun 23, 2009	16.31	16.66	16.15	16.25	1,787,132	+0.40(+2.51%)
Jun 22, 2009	16.29	16.33	15.85	15.85	1,070,364	-0.62(-3.77%)
Jun 19, 2009	16.72	16.81	16.45	16.47	1,084,533	-0.03(-0.20%)
Jun 18, 2009	16.67	16.69	16.34	16.50	881,397	-0.20(-1.21%)
Jun 17, 2009	16.79	16.97	16.61	16.70	821,569	-0.15(-0.88%)
Jun 16, 2009	17.47	17.66	16.74	16.85	675,555	-0.47(-2.69%)
Jun 15, 2009	17.53	17.68	17.03	17.32	601,657	-0.48(-2.69%)
Jun 12, 2009	17.83	17.96	17.43	17.80	669,846	-0.13(-0.72%)
Jun 11, 2009	18.09	18.65	17.89	17.93	930,884	-0.08(-0.45%)
Jun 10, 2009	17.90	18.02	17.58	18.01	1,125,873	+0.24(+1.33%)
Jun 09, 2009	17.72	17.87	17.55	17.77	819,511	+0.19(+1.07%)
Jun 08, 2009	17.72	17.78	17.45	17.58	1,199,350	-0.28(-1.57%)
Jun 05, 2009	17.94	18.20	17.53	17.86	722,217	+0.07(+0.38%)
Jun 04, 2009	17.53	17.88	17.21	17.80	845,426	+0.23(+1.33%)
Jun 03, 2009	17.68	17.73	17.29	17.56	736,597	-0.23(-1.27%)
Jun 02, 2009	17.60	17.90	17.43	17.79	1,226,577	+0.11(+0.60%)
Jun 01, 2009	16.64	17.78	16.60	17.68	1,355,671	+1.41(+8.64%)
May 29, 2009	15.95	16.28	15.85	16.28	783,724	+0.33(+2.10%)
May 28, 2009	16.16	16.36	15.49	15.94	741,944	-0.11(-0.71%)
May 27, 2009	16.55	16.66	16.00	16.06	1,159,184	-0.64(-3.85%)
May 26, 2009	15.48	16.83	15.43	16.70	1,436,434	+1.06(+6.81%)
May 22, 2009	16.08	16.08	15.49	15.63	1,050,082	-0.31(-1.97%)
May 21, 2009	16.31	16.43	15.66	15.95	1,212,688	-0.66(-3.99%)
May 20, 2009	16.50	17.04	16.42	16.61	1,968,968	+0.31(+1.89%)
May 19, 2009	15.98	16.40	15.78	16.30	1,557,048	+0.43(+2.70%)
May 18, 2009	15.59	16.00	15.50	15.88	1,021,430	+0.45(+2.91%)
May 15, 2009	15.44	16.00	15.25	15.43	955,046	-0.04(-0.26%)
May 14, 2009	15.11	15.76	15.07	15.47	752,063	+0.23(+1.54%)
May 13, 2009	15.50	15.61	15.10	15.23	1,170,066	-0.54(-3.40%)
May 12, 2009	16.19	16.32	15.28	15.77	1,421,963	-0.37(-2.28%)
May 11, 2009	16.47	16.51	16.00	16.14	1,265,080	-0.74(-4.40%)
May 08, 2009	17.06	17.29	16.65	16.88	931,982	+0.09(+0.52%)
May 07, 2009	17.38	17.70	16.61	16.79	1,071,820	-0.35(-2.03%)
May 06, 2009	17.07	17.56	16.91	17.14	995,766	+0.31(+1.83%)
May 05, 2009	17.04	17.27	16.59	16.83	775,799	-0.35(-2.06%)
May 04, 2009	17.17	17.31	16.75	17.19	1,190,887	+0.05(+0.27%)

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.