Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.03	19.53	18.95	19.43	5,355,496	+0.38(+2.01%)
Jul 30, 2009	18.95	19.36	18.83	19.04	4,843,585	+0.22(+1.15%)
Jul 29, 2009	18.90	19.12	18.76	18.83	3,764,124	-0.17(-0.87%)
Jul 28, 2009	19.18	19.25	18.77	18.99	4,675,381	-0.27(-1.42%)
Jul 27, 2009	19.14	19.38	19.09	19.27	4,712,153	+0.21(+1.10%)
Jul 24, 2009	18.57	19.16	18.48	19.06	4,173,019	+0.32(+1.73%)
Jul 23, 2009	18.05	18.85	18.05	18.73	6,384,254	+0.64(+3.51%)
Jul 22, 2009	17.58	18.21	17.47	18.10	4,766,999	+0.28(+1.58%)
Jul 21, 2009	17.57	17.94	17.56	17.82	5,752,080	+0.32(+1.82%)
Jul 20, 2009	17.61	17.63	17.38	17.50	4,684,080	+0.00(+0.00%)
Jul 17, 2009	17.66	17.74	17.40	17.50	5,872,036	-0.19(-1.06%)
Jul 16, 2009	17.87	17.97	17.49	17.69	6,115,531	-0.26(-1.45%)
Jul 15, 2009	17.47	18.08	17.47	17.95	9,034,236	+0.63(+3.63%)
Jul 14, 2009	17.69	17.73	17.25	17.32	6,526,342	-0.48(-2.72%)
Jul 13, 2009	17.38	17.83	17.25	17.80	9,868,755	+1.14(+6.85%)
Jul 10, 2009	16.75	16.99	16.47	16.66	5,431,186	-0.20(-1.20%)
Jul 09, 2009	17.10	17.25	16.78	16.86	5,247,102	-0.04(-0.26%)
Jul 08, 2009	17.22	17.38	16.62	16.91	9,964,976	-0.31(-1.80%)
Jul 07, 2009	17.84	17.84	17.21	17.22	6,198,671	-0.61(-3.44%)
Jul 06, 2009	17.40	17.84	17.34	17.83	7,530,414	+0.47(+2.70%)
Jul 02, 2009	17.95	17.95	17.34	17.36	7,448,400	-0.74(-4.07%)
Jul 01, 2009	17.67	18.20	17.44	18.10	8,083,846	+0.48(+2.75%)
Jun 30, 2009	17.74	17.74	17.30	17.61	4,543,367	-0.14(-0.81%)
Jun 29, 2009	17.35	17.80	17.23	17.76	4,720,966	+0.32(+1.82%)
Jun 26, 2009	17.37	17.61	17.25	17.44	5,484,334	-0.07(-0.41%)
Jun 25, 2009	17.04	17.52	16.97	17.51	6,335,146	+0.32(+1.85%)
Jun 24, 2009	17.07	17.35	17.00	17.20	5,722,025	+0.25(+1.45%)
Jun 23, 2009	16.78	17.07	16.68	16.95	5,798,757	+0.25(+1.51%)
Jun 22, 2009	17.12	17.29	16.69	16.70	7,024,293	-0.68(-3.91%)
Jun 19, 2009	17.30	17.69	17.25	17.38	6,565,759	+0.17(+0.97%)
Jun 18, 2009	16.86	17.58	16.75	17.21	10,552,606	+0.42(+2.49%)
Jun 17, 2009	17.07	17.15	16.75	16.79	7,996,304	-0.28(-1.65%)
Jun 16, 2009	17.58	17.77	17.07	17.07	8,144,681	-0.51(-2.87%)
Jun 15, 2009	17.73	17.89	17.56	17.58	6,354,040	-0.36(-2.01%)
Jun 12, 2009	17.95	18.05	17.76	17.94	5,422,390	-0.01(-0.08%)
Jun 11, 2009	17.98	18.30	17.92	17.95	6,885,052	-0.06(-0.32%)
Jun 10, 2009	18.17	18.45	17.91	18.01	6,970,255	-0.37(-2.00%)
Jun 09, 2009	18.44	18.52	18.06	18.38	6,925,162	+0.06(+0.32%)
Jun 08, 2009	18.37	18.44	18.23	18.32	8,560,474	+0.24(+1.32%)
Jun 05, 2009	18.78	19.02	18.06	18.08	9,116,266	-0.54(-2.91%)
Jun 04, 2009	18.60	18.84	18.41	18.62	8,949,038	+0.07(+0.35%)
Jun 03, 2009	18.86	18.91	18.37	18.56	5,617,527	-0.47(-2.47%)
Jun 02, 2009	18.90	19.35	18.80	19.03	8,080,881	+0.16(+0.84%)
Jun 01, 2009	18.67	19.06	18.44	18.87	8,686,076	+0.30(+1.59%)
May 29, 2009	18.47	18.61	18.06	18.57	7,912,784	+0.10(+0.55%)
May 28, 2009	18.10	18.51	17.96	18.47	8,651,116	+0.53(+2.94%)
May 27, 2009	18.99	19.12	17.88	17.95	9,969,069	-1.10(-5.76%)
May 26, 2009	18.89	19.06	18.60	19.04	10,213,690	+0.08(+0.42%)
May 22, 2009	19.04	19.33	18.65	18.96	6,593,007	+0.01(+0.04%)
May 21, 2009	18.27	19.04	18.23	18.96	7,860,880	+0.35(+1.86%)
May 20, 2009	19.45	19.60	18.47	18.61	9,030,036	-0.52(-2.72%)
May 19, 2009	18.54	19.98	18.48	19.13	14,382,570	+0.47(+2.51%)
May 18, 2009	17.90	18.77	17.43	18.66	10,757,090	+1.12(+6.38%)
May 15, 2009	18.52	18.52	17.40	17.54	9,553,686	-0.69(-3.76%)
May 14, 2009	17.34	18.39	17.24	18.23	9,079,459	+0.74(+4.21%)
May 13, 2009	17.94	18.26	17.36	17.49	10,669,635	-0.74(-4.04%)
May 12, 2009	17.84	18.55	17.40	18.23	11,563,453	+0.40(+2.27%)
May 11, 2009	18.18	18.78	17.68	17.82	15,095,516	-1.03(-5.47%)
May 08, 2009	18.75	19.43	17.40	18.86	25,683,052	-0.81(-4.11%)
May 07, 2009	18.80	20.74	18.80	19.66	37,117,716	+1.04(+5.58%)
May 06, 2009	17.14	18.82	16.75	18.62	17,573,426	+1.83(+10.87%)
May 05, 2009	16.73	17.38	16.49	16.80	8,108,190	-0.10(-0.60%)
May 04, 2009	16.88	17.02	16.18	16.90	15,799,093	+0.22(+1.34%)

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.