Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	27.30	28.45	27.30	28.35	7,379,263	+1.10(+4.04%)
Jul 30, 2009	26.15	27.36	25.89	27.25	8,757,493	+1.93(+7.62%)
Jul 29, 2009	25.70	25.77	25.07	25.32	6,732,566	-1.05(-3.98%)
Jul 28, 2009	25.54	26.50	25.51	26.37	7,560,581	+0.09(+0.34%)
Jul 27, 2009	27.00	27.18	26.16	26.28	8,109,782	-0.17(-0.64%)
Jul 24, 2009	25.80	26.91	25.46	26.45	8,478,100	+0.45(+1.73%)
Jul 23, 2009	25.07	26.19	24.60	26.00	14,502,127	+1.25(+5.05%)
Jul 22, 2009	23.60	25.03	23.35	24.75	12,048,958	+0.46(+1.89%)
Jul 21, 2009	24.68	24.94	23.21	24.29	11,166,339	-0.03(-0.12%)
Jul 20, 2009	24.50	25.50	23.86	24.32	14,586,562	+0.90(+3.84%)
Jul 17, 2009	22.30	23.79	22.30	23.42	11,113,715	+1.02(+4.55%)
Jul 16, 2009	20.60	22.48	20.51	22.40	10,542,753	+1.89(+9.22%)
Jul 15, 2009	19.98	20.82	19.91	20.51	9,756,264	+1.05(+5.40%)
Jul 14, 2009	19.46	19.59	18.94	19.46	5,448,029	+0.43(+2.26%)
Jul 13, 2009	18.00	19.03	17.54	19.03	7,930,355	+1.06(+5.90%)
Jul 10, 2009	18.10	18.47	17.63	17.97	5,599,779	-0.46(-2.50%)
Jul 09, 2009	18.40	18.99	18.20	18.43	8,290,508	+0.56(+3.13%)
Jul 08, 2009	18.40	18.92	17.27	17.87	11,634,488	-0.97(-5.15%)
Jul 07, 2009	19.39	19.69	18.48	18.84	9,848,506	-0.73(-3.73%)
Jul 06, 2009	19.71	19.72	18.92	19.57	10,996,309	-0.42(-2.10%)
Jul 03, 2009	18.84	21.03	18.75	19.99	15,704,655	+1.49(+8.05%)
Jul 02, 2009	18.50	18.77	18.05	18.50	4,331,045	-0.05(-0.27%)
Jun 30, 2009	18.60	18.91	18.07	18.55	5,430,127	-0.03(-0.16%)
Jun 29, 2009	19.20	19.43	18.41	18.58	5,951,338	-0.55(-2.88%)
Jun 26, 2009	18.41	19.36	18.31	19.13	8,574,685	+0.66(+3.57%)
Jun 25, 2009	17.26	18.53	17.77	18.47	12,322,052	-0.03(-0.16%)
Jun 24, 2009	18.38	18.98	18.31	18.50	7,282,520	+0.66(+3.70%)
Jun 23, 2009	17.30	18.04	16.95	17.84	9,206,960	+1.08(+6.44%)
Jun 22, 2009	18.17	18.18	16.76	16.76	6,727,995	-2.07(-10.99%)
Jun 19, 2009	19.11	19.20	18.44	18.83	7,083,186	+0.39(+2.11%)
Jun 18, 2009	17.61	18.50	17.27	18.44	11,471,596	+1.12(+6.47%)
Jun 17, 2009	17.80	17.84	16.50	17.32	14,725,657	-0.95(-5.20%)
Jun 16, 2009	19.88	20.21	18.12	18.27	11,105,244	-1.13(-5.82%)
Jun 15, 2009	19.84	19.87	18.96	19.40	5,396,339	-0.94(-4.62%)
Jun 12, 2009	20.35	20.94	19.93	20.34	5,876,327	-0.35(-1.69%)
Jun 11, 2009	19.89	20.95	19.81	20.69	7,197,696	+0.54(+2.68%)
Jun 10, 2009	20.05	20.15	19.54	20.15	11,415,783	+0.55(+2.81%)
Jun 09, 2009	19.80	19.95	19.46	19.60	8,101,972	+0.04(+0.20%)
Jun 08, 2009	19.10	19.76	18.82	19.56	9,268,897	-0.09(-0.46%)
Jun 05, 2009	19.50	19.78	19.03	19.65	10,345,636	+0.65(+3.42%)
Jun 04, 2009	18.05	19.00	17.80	19.00	10,070,122	+1.40(+7.95%)
Jun 03, 2009	18.30	18.37	16.97	17.60	10,712,743	-1.11(-5.93%)
Jun 02, 2009	18.36	19.26	18.16	18.71	8,009,489	+0.06(+0.32%)
Jun 01, 2009	17.95	18.84	17.86	18.65	9,945,262	+1.50(+8.75%)
May 29, 2009	17.20	17.40	16.90	17.15	7,832,192	+0.50(+3.00%)
May 28, 2009	16.50	16.85	16.35	16.65	7,559,441	+0.47(+2.90%)
May 27, 2009	16.15	16.92	15.81	16.18	11,068,253	+0.23(+1.44%)
May 26, 2009	15.58	16.06	15.28	15.95	7,098,625	+0.15(+0.95%)
May 25, 2009	15.52	16.10	15.52	15.80	1,609,429	-0.07(-0.44%)
May 22, 2009	15.45	16.11	15.11	15.87	8,284,828	+0.73(+4.82%)
May 21, 2009	15.30	15.58	14.92	15.14	9,960,739	-0.77(-4.84%)
May 20, 2009	16.00	16.48	15.74	15.91	13,563,348	+0.31(+1.99%)
May 19, 2009	15.30	15.86	15.06	15.60	11,856,337	+1.10(+7.59%)
May 17, 2009	14.45	15.18	14.00	14.50	1,757,934	+0.47(+3.35%)
May 15, 2009	14.45	15.18	14.00	14.03	7,198,823	-0.51(-3.51%)
May 14, 2009	12.99	15.03	12.91	14.54	14,441,428	+1.05(+7.78%)
May 13, 2009	15.30	15.45	13.48	13.49	18,087,698	-2.60(-16.16%)
May 12, 2009	16.35	16.45	15.30	16.09	10,860,673	+0.12(+0.75%)
May 11, 2009	16.00	16.21	15.42	15.97	8,820,676	-0.63(-3.80%)
May 08, 2009	16.48	16.65	15.97	16.60	9,285,227	+0.51(+3.17%)
May 07, 2009	16.90	17.09	15.77	16.09	15,522,225	-0.26(-1.59%)
May 06, 2009	16.30	16.72	15.86	16.35	18,138,666	+0.56(+3.55%)
May 05, 2009	15.84	16.39	14.81	15.79	17,597,660	+0.09(+0.57%)
May 04, 2009	15.05	15.74	15.42	15.70	17,400,000	+1.71(+12.22%)

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.