Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.43	23.06	22.30	22.88	1,905,911	+0.45(+1.99%)
Jul 30, 2009	22.31	23.09	22.23	22.43	2,769,257	+0.37(+1.66%)
Jul 29, 2009	22.26	22.35	21.86	22.07	2,009,494	-0.39(-1.73%)
Jul 28, 2009	21.92	22.55	21.80	22.45	1,616,092	+0.57(+2.60%)
Jul 27, 2009	22.36	22.41	21.78	21.89	2,638,400	-0.67(-2.98%)
Jul 24, 2009	21.98	22.57	21.85	22.56	1,554,697	+0.38(+1.73%)
Jul 23, 2009	21.61	22.42	21.45	22.17	1,944,878	+0.42(+1.92%)
Jul 22, 2009	21.53	21.99	21.06	21.76	2,089,134	+0.21(+0.97%)
Jul 21, 2009	21.55	21.64	21.02	21.55	2,270,987	+0.01(+0.05%)
Jul 20, 2009	21.07	21.79	20.99	21.54	2,127,566	+0.56(+2.69%)
Jul 17, 2009	21.43	21.43	20.87	20.97	1,776,273	-0.50(-2.31%)
Jul 16, 2009	21.11	21.68	21.00	21.47	2,217,591	+0.05(+0.21%)
Jul 15, 2009	20.90	21.48	20.80	21.42	3,621,704	+0.55(+2.65%)
Jul 14, 2009	20.27	20.93	20.02	20.87	2,105,992	+0.50(+2.44%)
Jul 13, 2009	19.58	20.44	19.52	20.37	2,768,465	+0.82(+4.21%)
Jul 10, 2009	19.46	19.73	19.34	19.55	1,320,296	-0.12(-0.63%)
Jul 09, 2009	20.16	20.22	19.62	19.67	1,958,042	-0.27(-1.33%)
Jul 08, 2009	19.87	20.08	19.50	19.94	2,565,465	+0.13(+0.66%)
Jul 07, 2009	20.45	20.45	19.76	19.81	2,834,929	-0.71(-3.44%)
Jul 06, 2009	19.79	20.54	19.65	20.51	3,290,947	+0.66(+3.32%)
Jul 02, 2009	20.09	20.29	19.85	19.85	3,265,336	-0.49(-2.39%)
Jul 01, 2009	20.41	20.41	20.19	20.34	2,242,425	+0.11(+0.56%)
Jun 30, 2009	19.74	20.45	19.67	20.23	2,748,791	+0.64(+3.25%)
Jun 29, 2009	19.23	19.65	19.06	19.59	2,713,294	+0.38(+1.97%)
Jun 26, 2009	19.43	19.46	19.02	19.21	2,540,867	-0.23(-1.19%)
Jun 25, 2009	18.98	19.46	18.93	19.44	1,869,863	+0.39(+2.04%)
Jun 24, 2009	19.15	19.15	18.50	19.05	1,998,423	+0.37(+1.96%)
Jun 23, 2009	18.82	19.02	18.52	18.69	1,751,497	+0.13(+0.70%)
Jun 22, 2009	19.25	19.40	18.50	18.56	2,384,758	-1.01(-5.16%)
Jun 19, 2009	19.13	19.59	19.11	19.57	2,768,220	+0.55(+2.91%)
Jun 18, 2009	18.79	19.28	18.66	19.01	2,521,629	+0.19(+0.99%)
Jun 17, 2009	19.44	19.56	18.77	18.83	2,265,387	-0.74(-3.81%)
Jun 16, 2009	20.09	20.29	19.28	19.57	1,813,053	-0.28(-1.39%)
Jun 15, 2009	20.40	20.54	19.76	19.85	3,220,013	-0.98(-4.69%)
Jun 12, 2009	20.09	20.90	19.96	20.82	1,542,648	+0.74(+3.71%)
Jun 11, 2009	20.52	20.64	19.98	20.08	1,479,487	-0.55(-2.68%)
Jun 10, 2009	21.06	21.11	20.31	20.63	2,456,201	-0.24(-1.16%)
Jun 09, 2009	20.64	20.99	20.35	20.88	1,969,951	+0.21(+1.04%)
Jun 08, 2009	20.65	20.86	20.46	20.66	2,511,905	-0.15(-0.73%)
Jun 05, 2009	21.44	21.44	20.67	20.81	2,710,712	-0.41(-1.94%)
Jun 04, 2009	20.78	21.48	20.46	21.23	3,935,924	+0.72(+3.49%)
Jun 03, 2009	20.68	20.88	20.17	20.51	3,009,909	-0.35(-1.68%)
Jun 02, 2009	21.13	21.17	20.72	20.86	3,505,298	-0.18(-0.86%)
Jun 01, 2009	20.20	21.45	20.20	21.04	4,455,803	+0.86(+4.25%)
May 29, 2009	19.63	20.35	19.34	20.18	5,210,581	+0.61(+3.11%)
May 28, 2009	20.59	20.59	18.82	19.57	3,957,534	+0.19(+0.96%)
May 27, 2009	20.13	20.39	19.20	19.39	4,120,514	-1.13(-5.53%)
May 26, 2009	19.49	20.65	19.22	20.52	3,459,194	+1.11(+5.70%)
May 22, 2009	19.88	20.09	19.36	19.41	2,237,132	-0.39(-1.97%)
May 21, 2009	19.55	20.17	19.40	19.80	3,132,173	-0.09(-0.45%)
May 20, 2009	20.24	20.46	19.79	19.89	3,518,379	+0.06(+0.28%)
May 19, 2009	20.40	20.45	19.56	19.84	3,715,893	-0.89(-4.30%)
May 18, 2009	19.42	20.88	19.17	20.73	7,747,912	+1.70(+8.92%)
May 15, 2009	19.27	19.66	18.77	19.03	3,605,557	-0.66(-3.35%)
May 14, 2009	19.30	19.88	18.96	19.69	4,916,873	+0.41(+2.14%)
May 13, 2009	19.56	19.85	19.19	19.28	4,092,239	-0.97(-4.79%)
May 12, 2009	19.72	20.59	19.28	20.25	4,289,310	+0.76(+3.88%)
May 11, 2009	19.68	20.12	19.42	19.49	4,378,061	-1.04(-5.08%)
May 08, 2009	20.59	20.85	20.09	20.54	6,362,872	+0.74(+3.73%)
May 07, 2009	22.35	22.35	19.68	19.80	4,400,543	-1.86(-8.57%)
May 06, 2009	22.04	22.07	20.81	21.65	3,962,817	+0.30(+1.40%)
May 05, 2009	20.91	21.78	20.91	21.35	3,399,119	+0.10(+0.45%)
May 04, 2009	20.02	21.37	19.96	21.26	5,774,728	+1.56(+7.90%)

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.