Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.64	16.73	16.34	16.36	26,505,686	-0.26(-1.55%)
Jul 30, 2009	16.72	16.84	16.53	16.62	26,465,870	+0.00(+0.02%)
Jul 29, 2009	16.51	16.68	16.41	16.62	17,227,778	+0.09(+0.57%)
Jul 28, 2009	16.35	16.59	16.33	16.52	20,180,480	+0.24(+1.50%)
Jul 27, 2009	16.42	16.50	16.18	16.28	17,336,070	-0.09(-0.56%)
Jul 24, 2009	15.98	16.40	15.93	16.37	25,100,522	+0.43(+2.67%)
Jul 23, 2009	16.15	16.17	15.80	15.95	46,265,136	-0.14(-0.86%)
Jul 22, 2009	16.37	16.46	16.01	16.08	27,732,824	-0.28(-1.73%)
Jul 21, 2009	16.44	16.51	16.19	16.37	22,446,406	-0.00(-0.02%)
Jul 20, 2009	16.23	16.38	16.11	16.37	23,273,242	+0.20(+1.21%)
Jul 17, 2009	16.19	16.29	16.08	16.17	33,963,208	-0.17(-1.05%)
Jul 16, 2009	16.41	16.44	16.21	16.35	35,112,872	-0.12(-0.75%)
Jul 15, 2009	16.62	16.66	16.09	16.47	71,292,064	-0.44(-2.60%)
Jul 14, 2009	16.90	17.03	16.72	16.91	21,888,138	+0.12(+0.74%)
Jul 13, 2009	16.62	16.82	16.59	16.79	20,377,482	+0.34(+2.06%)
Jul 10, 2009	16.59	16.59	16.40	16.45	17,750,510	-0.19(-1.13%)
Jul 09, 2009	16.81	16.87	16.46	16.63	20,437,436	-0.14(-0.82%)
Jul 08, 2009	16.48	16.84	16.48	16.77	25,779,940	+0.35(+2.14%)
Jul 07, 2009	16.45	16.69	16.38	16.42	23,508,450	-0.24(-1.43%)
Jul 06, 2009	16.53	16.78	16.53	16.66	21,888,754	-0.10(-0.60%)
Jul 02, 2009	16.77	16.89	16.57	16.76	20,849,488	-0.13(-0.77%)
Jul 01, 2009	17.02	17.05	16.85	16.89	23,520,256	-0.14(-0.85%)
Jun 30, 2009	17.11	17.26	16.75	17.04	39,030,404	-0.28(-1.63%)
Jun 29, 2009	17.24	17.33	16.90	17.32	18,602,256	+0.14(+0.82%)
Jun 26, 2009	17.34	17.43	17.13	17.18	22,618,378	-0.21(-1.23%)
Jun 25, 2009	17.18	17.52	17.15	17.39	21,424,516	+0.37(+2.19%)
Jun 24, 2009	17.09	17.11	16.87	17.02	16,511,915	+0.05(+0.28%)
Jun 23, 2009	16.99	17.09	16.77	16.97	17,854,414	+0.05(+0.32%)
Jun 22, 2009	17.09	17.15	16.87	16.92	25,226,076	-0.31(-1.83%)
Jun 19, 2009	17.33	17.48	17.12	17.23	40,053,280	-0.03(-0.17%)
Jun 18, 2009	16.69	17.36	16.69	17.26	41,695,740	+0.63(+3.79%)
Jun 17, 2009	16.21	16.74	16.21	16.63	24,269,310	+0.43(+2.66%)
Jun 16, 2009	16.19	16.38	16.02	16.20	21,594,760	+0.00(+0.00%)
Jun 15, 2009	16.53	16.53	16.15	16.20	25,403,332	-0.25(-1.52%)
Jun 12, 2009	16.11	16.66	16.11	16.45	28,396,370	+0.31(+1.93%)
Jun 11, 2009	16.01	16.33	16.00	16.14	25,429,636	+0.15(+0.93%)
Jun 10, 2009	16.15	16.19	15.90	15.99	27,646,548	-0.07(-0.45%)
Jun 09, 2009	16.27	16.28	16.06	16.06	13,214,717	-0.14(-0.85%)
Jun 08, 2009	16.10	16.32	16.03	16.20	16,571,691	-0.09(-0.56%)
Jun 05, 2009	16.27	16.39	16.06	16.29	19,642,286	+0.08(+0.51%)
Jun 04, 2009	16.36	16.41	16.06	16.21	22,122,282	-0.13(-0.82%)
Jun 03, 2009	16.29	16.46	16.18	16.34	22,123,448	-0.01(-0.07%)
Jun 02, 2009	16.23	16.49	16.21	16.35	15,106,655	+0.06(+0.38%)
Jun 01, 2009	16.41	16.45	16.17	16.29	18,975,386	-0.03(-0.18%)
May 29, 2009	16.19	16.34	15.96	16.32	20,123,676	+0.17(+1.03%)
May 28, 2009	16.02	16.26	16.00	16.15	16,422,006	+0.08(+0.47%)
May 27, 2009	16.12	16.20	16.04	16.08	16,429,955	-0.07(-0.40%)
May 26, 2009	16.02	16.27	15.81	16.14	20,631,292	+0.23(+1.43%)
May 22, 2009	15.77	16.13	15.69	15.91	20,552,594	+0.22(+1.43%)
May 21, 2009	15.58	15.73	15.50	15.69	17,439,086	+0.09(+0.56%)
May 20, 2009	15.66	15.87	15.57	15.60	27,603,764	+0.07(+0.47%)
May 19, 2009	15.66	15.77	15.48	15.53	21,942,836	-0.12(-0.74%)
May 18, 2009	15.79	15.87	15.53	15.65	27,902,292	-0.04(-0.28%)
May 15, 2009	16.13	16.17	15.67	15.69	43,954,300	-0.47(-2.93%)
May 14, 2009	16.47	16.50	16.16	16.16	26,522,062	-0.32(-1.91%)
May 13, 2009	16.35	16.77	16.31	16.48	21,614,052	+0.03(+0.20%)
May 12, 2009	16.32	16.60	16.27	16.45	25,291,446	+0.20(+1.20%)
May 11, 2009	16.28	16.45	16.12	16.25	17,866,586	-0.02(-0.13%)
May 08, 2009	16.35	16.48	16.17	16.27	26,865,772	+0.11(+0.69%)
May 07, 2009	15.66	16.21	15.57	16.16	35,329,712	+0.61(+3.94%)
May 06, 2009	15.80	15.94	15.35	15.55	27,585,010	-0.29(-1.83%)
May 05, 2009	15.65	15.94	15.62	15.84	25,896,494	+0.20(+1.27%)
May 04, 2009	15.35	15.67	15.25	15.64	32,267,780	+0.60(+4.00%)

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.