Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.35	20.12	19.29	20.04	2,256,809	+0.66(+3.42%)
Jul 30, 2009	19.33	19.75	19.29	19.38	2,211,948	+0.45(+2.39%)
Jul 29, 2009	19.03	19.19	18.86	18.93	2,800,984	-0.35(-1.82%)
Jul 28, 2009	19.43	19.91	18.68	19.28	3,779,081	-0.98(-4.85%)
Jul 27, 2009	20.39	20.61	20.00	20.26	3,149,253	+0.30(+1.52%)
Jul 24, 2009	19.78	19.99	19.35	19.96	832	+0.11(+0.55%)
Jul 23, 2009	18.80	19.87	18.79	19.85	2,944,365	+0.97(+5.17%)
Jul 22, 2009	18.93	19.14	18.61	18.87	2,841,770	-0.29(-1.51%)
Jul 21, 2009	18.44	19.16	18.23	19.16	3,750,509	+1.09(+6.04%)
Jul 20, 2009	17.71	18.29	17.62	18.07	1,441,139	+0.41(+2.34%)
Jul 17, 2009	17.66	17.87	17.35	17.66	1,433,126	-0.01(-0.04%)
Jul 16, 2009	17.10	17.76	17.10	17.66	1,874,766	+0.55(+3.24%)
Jul 15, 2009	16.71	17.13	16.59	17.11	2,121,243	+0.77(+4.73%)
Jul 14, 2009	15.90	16.62	15.90	16.34	2,776,073	+0.34(+2.10%)
Jul 13, 2009	15.51	16.07	15.44	16.00	7,023,447	-0.19(-1.20%)
Jul 10, 2009	16.27	16.66	15.78	16.20	1,962,151	-0.26(-1.56%)
Jul 09, 2009	16.53	16.84	16.20	16.45	1,937,249	+0.25(+1.54%)
Jul 08, 2009	16.69	16.94	15.99	16.20	3,955,331	-0.49(-2.94%)
Jul 07, 2009	17.18	17.32	16.59	16.70	1,945,565	-0.47(-2.77%)
Jul 06, 2009	17.46	17.46	16.56	17.17	1,960,730	-0.46(-2.60%)
Jul 02, 2009	17.75	18.07	17.41	17.63	1,121,391	-0.87(-4.71%)
Jul 01, 2009	18.63	18.96	18.38	18.50	1,451,030	+0.02(+0.08%)
Jun 30, 2009	18.50	18.66	18.02	18.49	2,264,667	-0.09(-0.46%)
Jun 29, 2009	17.90	18.71	17.82	18.57	2,175,812	+0.75(+4.19%)
Jun 26, 2009	17.15	17.87	17.15	17.82	2,275,764	+0.25(+1.42%)
Jun 25, 2009	17.17	17.64	17.12	17.57	2,505,510	+0.58(+3.44%)
Jun 24, 2009	16.44	17.12	16.31	16.99	2,946,931	+0.79(+4.85%)
Jun 23, 2009	15.92	16.45	15.76	16.20	2,780,472	+0.35(+2.21%)
Jun 22, 2009	17.05	17.05	15.81	15.85	2,492,649	-1.46(-8.45%)
Jun 19, 2009	17.68	17.81	17.08	17.32	1,470,226	-0.11(-0.63%)
Jun 18, 2009	17.16	17.82	16.99	17.43	916,954	+0.33(+1.96%)
Jun 17, 2009	17.35	17.61	16.67	17.09	2,966,032	-0.40(-2.31%)
Jun 16, 2009	18.16	18.72	17.37	17.50	3,894,945	-0.59(-3.27%)
Jun 15, 2009	18.23	18.23	17.43	18.09	2,083,154	-0.29(-1.57%)
Jun 12, 2009	18.38	18.62	17.89	18.38	1,694,473	-0.17(-0.92%)
Jun 11, 2009	17.80	18.91	17.78	18.55	3,227,058	+0.71(+3.97%)
Jun 10, 2009	18.27	18.38	17.05	17.84	2,963,492	-0.16(-0.91%)
Jun 09, 2009	16.91	18.08	16.91	18.00	3,654,604	+1.17(+6.93%)
Jun 08, 2009	16.60	17.04	16.27	16.84	3,796,250	+0.33(+1.98%)
Jun 05, 2009	16.69	16.91	16.34	16.51	4,261,180	+0.02(+0.09%)
Jun 04, 2009	16.31	16.59	16.06	16.49	3,799,973	+0.33(+2.07%)
Jun 03, 2009	16.99	16.99	15.95	16.16	3,195,599	-1.00(-5.81%)
Jun 02, 2009	16.97	17.38	16.63	17.15	5,044,873	+0.16(+0.92%)
Jun 01, 2009	16.50	17.16	16.38	17.00	4,739,976	+1.04(+6.48%)
May 29, 2009	15.40	16.06	15.40	15.96	3,613,014	+0.58(+3.74%)
May 28, 2009	14.94	15.41	14.76	15.39	3,578,250	+0.46(+3.08%)
May 27, 2009	15.01	15.69	14.90	14.93	3,441,913	-0.28(-1.84%)
May 26, 2009	14.69	15.25	14.24	15.21	4,190,461	+0.26(+1.77%)
May 22, 2009	15.06	15.53	14.88	14.94	2,761,168	-0.23(-1.54%)
May 21, 2009	15.97	15.98	15.02	15.18	2,477,135	-1.02(-6.30%)
May 20, 2009	16.11	16.73	15.85	16.20	3,578,848	+0.27(+1.71%)
May 19, 2009	15.59	16.13	15.06	15.92	3,584,097	+0.45(+2.92%)
May 18, 2009	14.79	15.64	14.72	15.47	3,723,633	+0.89(+6.08%)
May 15, 2009	15.28	15.67	14.48	14.59	4,138,872	-0.59(-3.90%)
May 14, 2009	14.53	15.43	14.53	15.18	5,160,942	+0.38(+2.58%)
May 13, 2009	14.94	15.17	14.29	14.80	5,849,250	-1.24(-7.72%)
May 12, 2009	17.48	17.86	15.38	16.03	5,734,846	-0.93(-5.46%)
May 11, 2009	17.13	17.25	15.01	16.96	7,153,542	+0.10(+0.60%)
May 08, 2009	16.03	16.89	15.35	16.86	4,014,628	+1.06(+6.70%)
May 07, 2009	17.52	17.53	14.97	15.80	6,108,438	-1.38(-8.02%)
May 06, 2009	17.61	18.17	16.35	17.18	4,443,859	-0.09(-0.54%)
May 05, 2009	16.76	17.47	16.76	17.27	3,978,495	+0.15(+0.86%)
May 04, 2009	16.93	17.62	16.74	17.12	4,178,856	+0.50(+3.00%)

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.