Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.46	20.62	20.24	20.26	867,411	-0.20(-0.96%)
Jul 30, 2009	20.34	20.71	20.23	20.45	1,119,465	+0.25(+1.26%)
Jul 29, 2009	20.35	20.45	20.06	20.20	738,315	-0.21(-1.01%)
Jul 28, 2009	20.22	20.59	20.17	20.41	1,516,870	+0.28(+1.40%)
Jul 27, 2009	19.34	20.31	19.33	20.12	2,672,022	-0.15(-0.73%)
Jul 24, 2009	20.26	20.73	19.75	20.27	1,006	+0.97(+5.04%)
Jul 23, 2009	19.23	19.41	19.12	19.30	2,435,110	+0.03(+0.17%)
Jul 22, 2009	19.35	19.52	19.14	19.27	1,586,455	-0.13(-0.69%)
Jul 21, 2009	19.44	19.55	19.08	19.40	596,075	+0.06(+0.30%)
Jul 20, 2009	19.13	19.40	19.05	19.34	865,066	+0.23(+1.18%)
Jul 17, 2009	19.02	19.16	18.95	19.12	451,009	+0.02(+0.10%)
Jul 16, 2009	18.73	19.15	18.53	19.10	810,704	+0.34(+1.81%)
Jul 15, 2009	18.13	18.76	18.13	18.76	1,448,063	+0.66(+3.62%)
Jul 14, 2009	17.88	18.16	17.71	18.10	689,278	+0.24(+1.37%)
Jul 13, 2009	17.33	17.86	17.32	17.86	1,479,577	+0.65(+3.76%)
Jul 10, 2009	17.25	17.38	17.14	17.21	844,184	-0.13(-0.77%)
Jul 09, 2009	17.32	17.46	17.24	17.35	822,243	+0.13(+0.78%)
Jul 08, 2009	17.35	17.37	17.08	17.21	1,623,297	-0.14(-0.80%)
Jul 07, 2009	17.82	17.82	17.31	17.35	1,020,620	-0.42(-2.34%)
Jul 06, 2009	17.57	17.80	17.55	17.77	910,004	+0.14(+0.81%)
Jul 02, 2009	18.01	18.08	17.62	17.62	928,271	-0.57(-3.13%)
Jul 01, 2009	18.09	18.24	17.97	18.19	1,885,627	+0.25(+1.41%)
Jun 30, 2009	18.16	18.16	17.80	17.94	1,440,285	-0.19(-1.03%)
Jun 29, 2009	18.11	18.17	17.84	18.13	964,468	+0.04(+0.24%)
Jun 26, 2009	18.14	18.22	18.02	18.08	1,307,621	-0.08(-0.45%)
Jun 25, 2009	18.11	18.21	18.05	18.16	1,070,584	+0.17(+0.93%)
Jun 24, 2009	18.07	18.07	17.87	18.00	1,091,877	+0.06(+0.35%)
Jun 23, 2009	17.93	18.00	17.71	17.93	1,232,248	+0.06(+0.35%)
Jun 22, 2009	18.29	18.46	17.87	17.87	1,650,447	-0.57(-3.06%)
Jun 19, 2009	18.24	18.59	18.17	18.44	2,066,349	+0.30(+1.64%)
Jun 18, 2009	18.07	18.19	17.93	18.14	2,164,973	+0.03(+0.16%)
Jun 17, 2009	17.91	18.24	17.87	18.11	1,530,057	+0.24(+1.37%)
Jun 16, 2009	18.10	18.26	17.84	17.87	1,891,862	-0.23(-1.30%)
Jun 15, 2009	17.96	18.21	17.88	18.10	1,994,788	-0.34(-1.82%)
Jun 12, 2009	17.92	18.54	17.77	18.44	2,789,643	+0.50(+2.80%)
Jun 11, 2009	18.06	18.24	17.85	17.93	791,261	-0.07(-0.40%)
Jun 10, 2009	17.89	18.11	17.80	18.01	814,189	+0.07(+0.37%)
Jun 09, 2009	17.95	18.05	17.83	17.94	1,159,005	+0.06(+0.35%)
Jun 08, 2009	17.68	17.93	17.60	17.88	1,355,211	-0.21(-1.14%)
Jun 05, 2009	17.94	18.21	17.73	18.08	1,453,302	+0.23(+1.31%)
Jun 04, 2009	17.70	17.85	17.52	17.85	2,130,091	+0.13(+0.76%)
Jun 03, 2009	17.72	17.89	17.62	17.71	1,382,250	-0.08(-0.46%)
Jun 02, 2009	17.52	17.83	17.52	17.80	1,674,454	+0.26(+1.51%)
Jun 01, 2009	17.25	17.80	17.25	17.53	2,358,335	+0.31(+1.81%)
May 29, 2009	16.97	17.22	16.72	17.22	1,446,892	+0.24(+1.41%)
May 28, 2009	16.90	17.06	16.66	16.98	1,870,585	+0.22(+1.31%)
May 27, 2009	16.84	17.10	16.68	16.76	1,985,648	-0.06(-0.37%)
May 26, 2009	16.24	16.89	15.97	16.82	2,286,121	+0.51(+3.11%)
May 22, 2009	16.51	16.61	16.28	16.32	2,000,889	-0.17(-1.02%)
May 21, 2009	16.13	16.51	16.04	16.48	3,023,593	+0.72(+4.59%)
May 20, 2009	15.51	15.93	15.49	15.76	2,915,803	+0.35(+2.27%)
May 19, 2009	14.97	15.58	14.92	15.41	3,785,655	+0.39(+2.58%)
May 18, 2009	15.09	15.14	14.86	15.02	2,339,425	+0.09(+0.58%)
May 15, 2009	15.10	15.13	14.85	14.94	2,472,912	-0.08(-0.54%)
May 14, 2009	15.38	15.45	14.87	15.02	2,639,812	-0.28(-1.82%)
May 13, 2009	15.90	15.92	15.27	15.30	2,575,463	-0.65(-4.06%)
May 12, 2009	15.90	16.06	15.73	15.94	1,838,373	+0.11(+0.73%)
May 11, 2009	16.00	16.08	15.80	15.83	2,038,342	-0.28(-1.72%)
May 08, 2009	15.93	16.21	15.69	16.11	1,538,808	+0.29(+1.82%)
May 07, 2009	15.93	16.18	15.65	15.82	2,360,485	-0.03(-0.18%)
May 06, 2009	15.66	15.94	15.40	15.85	3,094,541	+0.28(+1.82%)
May 05, 2009	15.81	15.81	15.38	15.56	2,078,548	-0.27(-1.69%)
May 04, 2009	15.57	15.88	15.42	15.83	2,585,845	+0.33(+2.13%)

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.