Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.11	20.24	19.83	19.87	5,934,593	-0.20(-1.00%)
Jul 30, 2009	21.60	21.78	20.02	20.07	7,698,419	-1.29(-6.03%)
Jul 29, 2009	22.82	23.10	21.24	21.36	8,302,605	-1.76(-7.60%)
Jul 28, 2009	22.31	23.17	22.19	23.11	6,480,025	+0.85(+3.80%)
Jul 27, 2009	21.61	22.39	21.48	22.27	4,817,194	+0.57(+2.62%)
Jul 24, 2009	21.06	21.72	21.03	21.70	249	+0.34(+1.61%)
Jul 23, 2009	20.10	21.86	19.83	21.36	17,733,472	-0.84(-3.77%)
Jul 22, 2009	22.60	22.91	22.03	22.19	7,899,020	-0.23(-1.04%)
Jul 21, 2009	23.97	24.16	21.65	22.43	16,998,730	-1.51(-6.29%)
Jul 20, 2009	24.60	24.60	23.77	23.93	5,866,064	-0.36(-1.48%)
Jul 17, 2009	24.29	24.61	24.14	24.29	2,223,188	-0.03(-0.10%)
Jul 16, 2009	24.02	24.49	23.89	24.32	3,371,797	+0.28(+1.15%)
Jul 15, 2009	24.03	24.71	23.78	24.04	6,819,238	+0.64(+2.75%)
Jul 14, 2009	22.98	23.53	22.77	23.40	3,009,615	+0.37(+1.60%)
Jul 13, 2009	22.29	23.06	22.29	23.03	3,074,387	+1.01(+4.60%)
Jul 10, 2009	22.16	22.39	21.86	22.02	1,848,161	-0.28(-1.28%)
Jul 09, 2009	22.60	22.60	21.98	22.30	2,002,726	+0.12(+0.53%)
Jul 08, 2009	22.08	22.54	21.85	22.19	4,689,337	+0.33(+1.53%)
Jul 07, 2009	22.70	22.92	21.79	21.85	4,871,520	-0.28(-1.25%)
Jul 06, 2009	21.38	22.17	21.38	22.13	3,185,407	+0.64(+2.96%)
Jul 02, 2009	22.33	22.33	21.49	21.49	3,246,096	-1.04(-4.61%)
Jul 01, 2009	21.99	22.81	21.91	22.53	3,613,424	+0.48(+2.16%)
Jun 30, 2009	22.12	22.13	20.98	22.05	2,376,018	-0.11(-0.49%)
Jun 29, 2009	21.74	22.27	21.37	22.16	2,345,258	+0.39(+1.81%)
Jun 26, 2009	21.47	21.89	21.31	21.77	5,680,716	+0.29(+1.36%)
Jun 25, 2009	21.17	21.47	21.09	21.47	2,862,357	-0.04(-0.19%)
Jun 24, 2009	21.25	21.82	21.11	21.52	2,388,039	+0.48(+2.27%)
Jun 23, 2009	20.82	21.17	20.50	21.04	3,132,507	+0.56(+2.74%)
Jun 22, 2009	21.56	21.62	20.47	20.48	3,882,702	-1.31(-6.03%)
Jun 19, 2009	21.93	22.36	21.59	21.79	2,682,055	+0.09(+0.42%)
Jun 18, 2009	22.17	22.26	21.51	21.70	3,648,753	-0.43(-1.93%)
Jun 17, 2009	21.48	22.65	21.06	22.13	4,280,459	+0.64(+3.00%)
Jun 16, 2009	22.41	22.62	21.44	21.48	3,279,249	-0.68(-3.06%)
Jun 15, 2009	23.51	23.78	22.06	22.16	5,627,398	-1.56(-6.56%)
Jun 12, 2009	23.91	24.07	23.41	23.72	2,191,691	-0.23(-0.98%)
Jun 11, 2009	24.30	24.60	23.90	23.95	2,831,609	-0.40(-1.65%)
Jun 10, 2009	25.01	25.06	23.98	24.35	2,467,619	-0.19(-0.78%)
Jun 09, 2009	24.04	24.71	23.97	24.55	2,294,149	+0.52(+2.16%)
Jun 08, 2009	23.82	24.19	23.50	24.03	2,912,557	-0.19(-0.79%)
Jun 05, 2009	24.46	24.91	24.03	24.22	3,773,678	+0.06(+0.24%)
Jun 04, 2009	24.24	24.24	23.61	24.16	2,814,900	+0.10(+0.42%)
Jun 03, 2009	23.58	24.10	23.39	24.06	3,584,150	+0.09(+0.38%)
Jun 02, 2009	23.73	24.07	23.53	23.97	3,370,540	+0.08(+0.32%)
Jun 01, 2009	23.02	24.09	22.96	23.89	3,553,754	+0.97(+4.24%)
May 29, 2009	22.40	22.99	22.30	22.92	3,901,082	+0.42(+1.86%)
May 28, 2009	22.60	23.02	21.49	22.50	6,998,162	-1.05(-4.48%)
May 27, 2009	24.24	24.60	23.52	23.56	2,208,499	-0.65(-2.70%)
May 26, 2009	23.17	24.36	22.93	24.21	2,895,015	+0.87(+3.73%)
May 22, 2009	23.66	23.88	23.26	23.34	1,643,137	-0.18(-0.78%)
May 21, 2009	23.62	23.80	23.15	23.52	2,286,107	-0.52(-2.16%)
May 20, 2009	24.93	25.07	23.92	24.04	2,740,632	-0.54(-2.21%)
May 19, 2009	24.73	25.04	24.44	24.59	2,613,052	-0.28(-1.11%)
May 18, 2009	24.16	24.98	23.71	24.86	3,071,902	+1.10(+4.61%)
May 15, 2009	23.48	24.39	22.75	23.77	2,523,853	+0.00(+0.00%)
May 14, 2009	23.00	23.96	23.00	23.77	3,413,788	+0.44(+1.87%)
May 13, 2009	24.56	24.60	23.21	23.33	5,800,032	-1.73(-6.91%)
May 12, 2009	26.08	26.39	24.78	25.06	4,047,643	-0.93(-3.57%)
May 11, 2009	25.52	26.54	25.24	25.99	3,412,454	-0.14(-0.54%)
May 08, 2009	25.48	26.14	25.01	26.14	4,407,524	+1.36(+5.47%)
May 07, 2009	26.60	26.60	24.65	24.78	5,496,660	-1.27(-4.88%)
May 06, 2009	26.41	26.42	25.75	26.05	6,110,153	-0.06(-0.22%)
May 05, 2009	25.14	26.60	25.02	26.11	4,501,343	+0.75(+2.97%)
May 04, 2009	24.66	25.43	24.62	25.36	4,128,531	+0.67(+2.71%)

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.