Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.20	20.40	20.03	20.08	5,515,341	-0.17(-0.86%)
Jul 30, 2009	19.30	20.43	19.20	20.25	5,871,830	+1.18(+6.17%)
Jul 29, 2009	19.11	19.19	18.65	19.07	3,575,539	-0.08(-0.41%)
Jul 28, 2009	19.31	19.53	18.85	19.15	5,662,964	-0.24(-1.26%)
Jul 27, 2009	18.86	19.58	18.81	19.40	6,082,625	+0.90(+4.89%)
Jul 24, 2009	17.70	18.86	17.29	18.49	2,550	-0.29(-1.53%)
Jul 23, 2009	18.00	19.00	17.84	18.78	6,715,566	+0.85(+4.72%)
Jul 22, 2009	17.75	18.05	17.68	17.93	3,680,625	-0.08(-0.44%)
Jul 21, 2009	17.92	18.04	17.67	18.01	4,601,223	+0.11(+0.60%)
Jul 20, 2009	17.75	17.98	17.64	17.90	3,355,411	+0.23(+1.30%)
Jul 17, 2009	17.72	17.82	17.40	17.67	2,767,852	-0.04(-0.24%)
Jul 16, 2009	17.29	17.87	17.11	17.72	3,248,846	+0.21(+1.19%)
Jul 15, 2009	17.09	17.70	17.06	17.51	4,149,793	+0.64(+3.79%)
Jul 14, 2009	16.77	16.88	16.40	16.87	2,713,105	+0.06(+0.34%)
Jul 13, 2009	16.12	16.81	16.08	16.81	4,175,081	+0.93(+5.83%)
Jul 10, 2009	15.99	16.11	15.76	15.89	2,789,103	-0.28(-1.73%)
Jul 09, 2009	16.04	16.39	15.95	16.17	2,938,102	+0.37(+2.36%)
Jul 08, 2009	16.34	16.39	15.50	15.79	5,476,058	-0.40(-2.48%)
Jul 07, 2009	16.86	17.01	16.17	16.20	3,853,803	-0.83(-4.89%)
Jul 06, 2009	16.64	17.03	16.47	17.03	4,448,136	+0.28(+1.67%)
Jul 02, 2009	17.42	17.57	16.75	16.75	4,308,378	-0.91(-5.16%)
Jul 01, 2009	17.51	17.85	17.22	17.66	4,339,485	+0.24(+1.40%)
Jun 30, 2009	17.35	17.52	17.06	17.42	7,550,166	+0.09(+0.50%)
Jun 29, 2009	16.96	17.44	16.91	17.33	5,104,154	+0.19(+1.09%)
Jun 26, 2009	17.19	17.29	16.98	17.14	4,054,280	-0.10(-0.58%)
Jun 25, 2009	17.19	17.34	17.05	17.24	4,396,766	+0.06(+0.33%)
Jun 24, 2009	16.66	17.33	16.57	17.19	6,571,359	+0.67(+4.09%)
Jun 23, 2009	16.48	16.65	16.18	16.51	6,638,746	+0.16(+0.97%)
Jun 22, 2009	16.96	17.12	16.32	16.35	8,726,588	-0.87(-5.04%)
Jun 19, 2009	17.26	17.28	16.82	17.22	9,499,096	+0.11(+0.67%)
Jun 18, 2009	17.17	17.36	17.04	17.11	6,121,129	-0.01(-0.04%)
Jun 17, 2009	17.52	17.51	17.05	17.11	7,828,322	-0.40(-2.29%)
Jun 16, 2009	17.79	17.83	17.36	17.52	7,272,939	-0.27(-1.49%)
Jun 15, 2009	17.39	17.80	17.28	17.78	12,889,615	+0.33(+1.89%)
Jun 12, 2009	17.93	17.95	17.40	17.45	48,329,344	-0.98(-5.33%)
Jun 11, 2009	18.79	19.04	18.38	18.43	8,476,499	-0.46(-2.43%)
Jun 10, 2009	19.39	19.76	18.41	18.89	10,853,647	-1.48(-7.26%)
Jun 09, 2009	20.59	20.89	20.32	20.37	5,732,529	-0.11(-0.53%)
Jun 08, 2009	20.75	20.97	20.29	20.48	6,553,805	-0.80(-3.74%)
Jun 05, 2009	22.22	22.22	21.02	21.28	5,816,713	-0.65(-2.95%)
Jun 04, 2009	21.29	21.99	21.05	21.92	5,225,372	+0.83(+3.95%)
Jun 03, 2009	21.11	21.44	20.78	21.09	5,350,709	-0.42(-1.94%)
Jun 02, 2009	22.08	22.34	21.44	21.51	6,722,089	-0.69(-3.10%)
Jun 01, 2009	21.92	22.36	21.53	22.19	6,105,192	+0.52(+2.42%)
May 29, 2009	21.06	21.68	20.52	21.67	4,168,584	+0.52(+2.44%)
May 28, 2009	20.84	21.17	20.39	21.15	3,888,807	+0.60(+2.90%)
May 27, 2009	21.38	21.58	20.45	20.56	5,705,659	-0.77(-3.60%)
May 26, 2009	20.42	21.38	20.14	21.33	5,002,887	+0.71(+3.45%)
May 22, 2009	20.44	20.87	20.21	20.62	4,057,135	+0.26(+1.27%)
May 21, 2009	19.80	20.40	19.56	20.36	4,197,445	+0.22(+1.10%)
May 20, 2009	21.11	21.41	19.79	20.14	6,347,471	-0.63(-3.04%)
May 19, 2009	19.59	21.15	19.30	20.77	9,645,778	+1.08(+5.47%)
May 18, 2009	18.61	19.81	18.27	19.69	6,034,553	+1.46(+8.03%)
May 15, 2009	18.02	18.71	17.62	18.23	4,214,847	+0.24(+1.36%)
May 14, 2009	17.50	18.28	17.32	17.98	3,729,870	+0.43(+2.45%)
May 13, 2009	18.15	18.33	17.43	17.55	5,108,844	-0.86(-4.68%)
May 12, 2009	18.86	19.10	17.87	18.41	5,904,291	-0.32(-1.72%)
May 11, 2009	20.00	20.20	18.64	18.74	6,040,197	-2.09(-10.03%)
May 08, 2009	19.65	20.85	19.58	20.82	6,783,004	+1.52(+7.88%)
May 07, 2009	20.40	21.20	19.19	19.30	5,861,324	-0.50(-2.54%)
May 06, 2009	19.32	20.03	18.74	19.80	5,319,392	+0.98(+5.22%)
May 05, 2009	18.91	19.15	18.66	18.82	4,046,287	-0.45(-2.35%)
May 04, 2009	18.61	19.30	18.13	19.27	6,760,600	+0.29(+1.55%)

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.