Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.89	21.23	20.34	20.52	3,000,140	-0.39(-1.85%)
Jul 30, 2009	20.49	21.45	20.37	20.90	4,729,228	+0.59(+2.90%)
Jul 29, 2009	19.87	20.57	19.77	20.32	3,423,191	+0.17(+0.82%)
Jul 28, 2009	19.99	20.26	19.88	20.15	3,579,441	-0.19(-0.92%)
Jul 27, 2009	20.04	20.37	19.52	20.34	3,651,844	+0.14(+0.67%)
Jul 24, 2009	19.50	20.25	19.40	20.20	1,728	+0.55(+2.77%)
Jul 23, 2009	19.17	20.09	18.85	19.65	4,699,679	+0.47(+2.47%)
Jul 22, 2009	18.70	19.58	18.67	19.18	5,866,972	+0.19(+1.02%)
Jul 21, 2009	18.87	19.01	18.28	18.99	5,208,483	+0.24(+1.30%)
Jul 20, 2009	18.13	18.80	17.92	18.74	5,343,914	+0.75(+4.15%)
Jul 17, 2009	18.21	18.23	17.80	18.00	3,400,314	-0.19(-1.03%)
Jul 16, 2009	17.98	18.27	17.60	18.18	4,057,328	+0.19(+1.04%)
Jul 15, 2009	17.94	18.05	17.69	18.00	5,215,735	+0.40(+2.28%)
Jul 14, 2009	17.27	17.64	17.04	17.60	4,760,828	+0.42(+2.47%)
Jul 13, 2009	16.96	17.27	16.85	17.17	5,188,407	+0.57(+3.41%)
Jul 10, 2009	16.29	16.87	16.29	16.61	4,737,771	+0.10(+0.61%)
Jul 09, 2009	17.33	17.67	16.38	16.50	9,379,505	-0.72(-4.17%)
Jul 08, 2009	16.88	17.32	16.78	17.22	6,801,059	+0.46(+2.74%)
Jul 07, 2009	16.73	17.04	16.50	16.76	4,578,865	-0.10(-0.60%)
Jul 06, 2009	17.07	17.37	16.39	16.86	5,719,643	-0.34(-2.00%)
Jul 02, 2009	18.01	18.02	17.14	17.21	4,294,996	-1.04(-5.70%)
Jul 01, 2009	18.49	18.98	18.22	18.25	6,970,999	+0.03(+0.16%)
Jun 30, 2009	18.63	19.10	18.21	18.22	4,807,261	-0.48(-2.57%)
Jun 29, 2009	18.97	19.12	18.58	18.70	3,279,932	-0.07(-0.38%)
Jun 26, 2009	18.69	19.18	18.69	18.77	3,270,020	+0.04(+0.23%)
Jun 25, 2009	18.76	18.87	18.59	18.73	6,004,527	+0.08(+0.42%)
Jun 24, 2009	18.39	19.03	18.22	18.65	5,015,242	+0.59(+3.26%)
Jun 23, 2009	18.47	18.49	17.84	18.06	3,758,379	-0.36(-1.95%)
Jun 22, 2009	18.25	18.71	18.11	18.42	5,064,633	-0.24(-1.31%)
Jun 19, 2009	19.23	19.27	18.56	18.66	6,790,041	-0.34(-1.81%)
Jun 18, 2009	19.70	19.96	18.79	19.01	5,754,193	-0.34(-1.78%)
Jun 17, 2009	18.38	19.49	18.06	19.35	9,906,073	+0.84(+4.53%)
Jun 16, 2009	19.45	19.48	18.12	18.51	6,599,924	-0.90(-4.62%)
Jun 15, 2009	19.32	19.69	19.02	19.41	4,296,630	-0.38(-1.92%)
Jun 12, 2009	18.99	19.84	18.71	19.79	4,908,225	+0.70(+3.68%)
Jun 11, 2009	19.62	19.74	19.08	19.09	3,450,862	-0.50(-2.53%)
Jun 10, 2009	20.17	20.27	19.40	19.58	4,232,341	-0.43(-2.15%)
Jun 09, 2009	19.97	20.30	19.81	20.01	3,564,877	+0.12(+0.61%)
Jun 08, 2009	19.70	20.04	19.58	19.89	5,626,674	+0.29(+1.50%)
Jun 05, 2009	20.34	20.45	19.37	19.60	8,291,460	-0.46(-2.29%)
Jun 04, 2009	20.70	20.84	19.75	20.06	18,029,810	-2.69(-11.83%)
Jun 03, 2009	22.96	23.31	22.40	22.75	7,131,698	-0.40(-1.74%)
Jun 02, 2009	22.85	23.50	22.62	23.15	7,035,975	+0.01(+0.06%)
Jun 01, 2009	22.22	23.56	22.07	23.14	7,477,432	+1.53(+7.07%)
May 29, 2009	20.47	21.82	20.46	21.61	9,422,276	+1.47(+7.31%)
May 28, 2009	20.47	21.00	19.91	20.14	6,306,876	-0.40(-1.96%)
May 27, 2009	19.89	21.23	19.70	20.54	7,381,972	+0.72(+3.64%)
May 26, 2009	18.69	19.92	18.63	19.82	4,656,611	+0.93(+4.95%)
May 22, 2009	18.59	19.27	18.20	18.88	3,929,098	+0.38(+2.04%)
May 21, 2009	18.75	19.21	18.25	18.50	4,402,349	-0.53(-2.81%)
May 20, 2009	19.07	19.81	18.89	19.04	5,867,682	+0.11(+0.57%)
May 19, 2009	18.63	19.13	18.45	18.93	6,218,667	+0.34(+1.84%)
May 18, 2009	18.91	19.14	18.38	18.59	7,770,907	-0.02(-0.11%)
May 15, 2009	19.05	19.54	18.20	18.61	16,636,351	-0.82(-4.22%)
May 14, 2009	18.50	19.52	18.15	19.43	8,630,650	+1.24(+6.82%)
May 13, 2009	17.99	18.89	17.94	18.19	6,135,402	-0.07(-0.39%)
May 12, 2009	18.81	18.96	17.83	18.26	4,592,050	+0.13(+0.71%)
May 11, 2009	18.47	18.54	17.94	18.13	3,939,473	-0.78(-4.15%)
May 08, 2009	19.29	19.29	18.14	18.92	6,238,389	-0.04(-0.19%)
May 07, 2009	20.18	20.81	18.41	18.95	14,643,595	+0.41(+2.23%)
May 06, 2009	18.99	19.49	18.19	18.54	6,472,351	-0.09(-0.46%)
May 05, 2009	18.90	19.10	18.45	18.63	4,382,726	-0.28(-1.47%)
May 04, 2009	18.67	19.18	18.51	18.90	4,832,594	+0.42(+2.28%)

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.