Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.39	17.74	17.22	17.60	16,302,467	+0.06(+0.32%)
Jul 30, 2009	17.63	17.74	17.35	17.54	22,325,420	+0.33(+1.94%)
Jul 29, 2009	17.26	17.35	16.83	17.21	24,971,772	-0.32(-1.82%)
Jul 28, 2009	18.05	18.05	17.26	17.53	27,733,526	-0.69(-3.80%)
Jul 27, 2009	18.46	18.61	18.05	18.22	21,921,224	-0.49(-2.60%)
Jul 24, 2009	18.24	18.75	18.07	18.71	1,817	+0.37(+2.04%)
Jul 23, 2009	17.50	18.45	17.43	18.33	17,379,950	+0.70(+3.98%)
Jul 22, 2009	17.34	17.83	17.25	17.63	14,708,998	-0.21(-1.16%)
Jul 21, 2009	17.73	17.88	17.32	17.84	21,001,310	+0.05(+0.27%)
Jul 20, 2009	17.62	17.88	17.05	17.79	26,720,026	+0.76(+4.44%)
Jul 17, 2009	17.11	17.27	16.91	17.03	17,070,522	-0.12(-0.70%)
Jul 16, 2009	16.40	17.26	16.40	17.15	23,216,724	+0.60(+3.61%)
Jul 15, 2009	16.19	16.64	16.08	16.56	21,011,310	+0.76(+4.84%)
Jul 14, 2009	15.79	15.93	15.59	15.79	14,567,873	+0.27(+1.75%)
Jul 13, 2009	14.91	15.58	14.85	15.52	20,682,366	+0.44(+2.91%)
Jul 10, 2009	14.80	15.19	14.52	15.08	14,908,667	-0.01(-0.05%)
Jul 09, 2009	15.25	15.50	14.94	15.09	19,643,840	+0.18(+1.17%)
Jul 08, 2009	14.91	15.31	14.43	14.91	27,418,832	-0.05(-0.32%)
Jul 07, 2009	15.41	15.42	14.90	14.96	17,244,996	-0.45(-2.95%)
Jul 06, 2009	15.04	15.45	14.85	15.42	21,213,802	-0.02(-0.15%)
Jul 02, 2009	16.21	16.21	15.35	15.44	24,668,502	-1.05(-6.38%)
Jul 01, 2009	16.77	17.03	16.43	16.49	15,734,404	+0.00(+0.00%)
Jun 30, 2009	16.70	16.95	16.31	16.49	19,307,106	-0.19(-1.15%)
Jun 29, 2009	16.97	17.05	16.58	16.68	12,825,965	+0.03(+0.19%)
Jun 26, 2009	16.34	16.80	16.33	16.65	27,276,136	+0.21(+1.26%)
Jun 25, 2009	16.35	16.58	16.23	16.44	24,260,506	+0.06(+0.34%)
Jun 24, 2009	16.58	16.87	16.25	16.39	14,519,159	+0.00(+0.00%)
Jun 23, 2009	16.15	16.65	16.03	16.39	18,833,516	+0.37(+2.34%)
Jun 22, 2009	16.60	16.63	15.93	16.01	22,472,840	-1.02(-5.99%)
Jun 19, 2009	17.33	17.34	16.85	17.03	18,726,812	-0.11(-0.65%)
Jun 18, 2009	17.32	17.80	17.09	17.15	23,136,370	-0.25(-1.42%)
Jun 17, 2009	17.76	17.80	17.07	17.39	24,893,068	-0.54(-3.02%)
Jun 16, 2009	18.82	19.04	17.85	17.93	17,121,166	-0.51(-2.76%)
Jun 15, 2009	18.73	18.83	18.24	18.44	13,817,223	-0.67(-3.50%)
Jun 12, 2009	18.92	19.22	18.80	19.11	18,918,256	-0.27(-1.40%)
Jun 11, 2009	18.73	19.73	18.69	19.38	23,357,536	+0.77(+4.15%)
Jun 10, 2009	18.71	18.92	18.27	18.61	16,567,605	+0.33(+1.83%)
Jun 09, 2009	18.54	18.68	18.19	18.28	16,918,514	+0.11(+0.61%)
Jun 08, 2009	18.09	18.33	17.79	18.17	15,360,021	-0.02(-0.09%)
Jun 05, 2009	18.68	18.68	17.71	18.18	21,832,866	-0.01(-0.04%)
Jun 04, 2009	18.28	18.55	18.09	18.19	20,732,380	+0.21(+1.15%)
Jun 03, 2009	18.53	18.68	17.60	17.98	19,322,722	-0.86(-4.57%)
Jun 02, 2009	18.89	19.12	18.58	18.84	16,337,167	-0.22(-1.13%)
Jun 01, 2009	18.84	19.34	18.84	19.06	21,997,838	+0.79(+4.32%)
May 29, 2009	18.40	18.52	18.09	18.27	19,655,178	+0.13(+0.70%)
May 28, 2009	17.63	18.36	17.38	18.14	19,475,860	+0.64(+3.64%)
May 27, 2009	17.77	17.93	17.46	17.50	19,237,984	-0.09(-0.50%)
May 26, 2009	16.66	17.59	16.52	17.59	17,739,024	+0.69(+4.08%)
May 22, 2009	17.20	17.36	16.86	16.90	11,965,218	-0.03(-0.19%)
May 21, 2009	17.24	17.30	16.69	16.93	17,374,496	-0.71(-4.05%)
May 20, 2009	17.67	18.48	17.55	17.65	24,749,754	+0.24(+1.37%)
May 19, 2009	17.70	17.87	17.21	17.41	19,978,380	-0.13(-0.77%)
May 18, 2009	17.10	17.61	17.09	17.54	16,140,572	+0.75(+4.44%)
May 15, 2009	17.11	17.50	16.62	16.80	17,058,862	-0.49(-2.85%)
May 14, 2009	17.23	17.54	16.86	17.29	19,845,222	-0.09(-0.50%)
May 13, 2009	17.82	17.88	17.11	17.38	22,449,444	-0.84(-4.62%)
May 12, 2009	17.87	18.50	17.48	18.22	26,779,434	+0.55(+3.10%)
May 11, 2009	18.28	18.28	17.61	17.67	18,222,822	-0.84(-4.54%)
May 08, 2009	18.20	18.72	18.01	18.51	22,139,804	+0.63(+3.50%)
May 07, 2009	19.23	19.23	17.58	17.88	20,007,258	-0.47(-2.55%)
May 06, 2009	18.03	18.49	17.93	18.35	20,300,554	+0.77(+4.38%)
May 05, 2009	18.08	18.13	17.10	17.58	18,874,602	-0.10(-0.58%)
May 04, 2009	16.82	17.73	16.82	17.69	19,641,088	+1.13(+6.86%)

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.