Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.48	20.25	19.41	20.17	2,241,916	+0.67(+3.42%)
Jul 30, 2009	19.46	19.88	19.42	19.51	2,197,351	+0.46(+2.39%)
Jul 29, 2009	19.15	19.32	18.98	19.05	2,782,500	-0.35(-1.82%)
Jul 28, 2009	19.56	20.04	18.81	19.41	3,754,142	-0.99(-4.85%)
Jul 27, 2009	20.53	20.75	20.14	20.39	3,128,471	+0.31(+1.52%)
Jul 24, 2009	19.92	20.12	19.48	20.09	826	+0.11(+0.55%)
Jul 23, 2009	18.93	20.00	18.92	19.98	2,924,935	+0.98(+5.16%)
Jul 22, 2009	19.05	19.26	18.73	19.00	2,823,017	-0.29(-1.51%)
Jul 21, 2009	18.57	19.29	18.35	19.29	3,725,759	+1.10(+6.04%)
Jul 20, 2009	17.83	18.42	17.74	18.19	1,431,629	+0.42(+2.34%)
Jul 17, 2009	17.78	17.98	17.47	17.77	1,423,669	-0.01(-0.04%)
Jul 16, 2009	17.22	17.88	17.22	17.78	1,862,395	+0.56(+3.24%)
Jul 15, 2009	16.82	17.25	16.70	17.22	2,107,245	+0.78(+4.73%)
Jul 14, 2009	16.01	16.73	16.01	16.45	2,757,753	+0.34(+2.10%)
Jul 13, 2009	15.61	16.18	15.55	16.11	6,977,099	-0.23(-1.39%)
Jul 10, 2009	16.41	16.81	15.91	16.34	1,945,455	-0.26(-1.56%)
Jul 09, 2009	16.67	16.99	16.34	16.59	1,920,765	+0.25(+1.54%)
Jul 08, 2009	16.83	17.09	16.13	16.34	3,921,676	-0.49(-2.94%)
Jul 07, 2009	17.32	17.47	16.73	16.84	1,929,011	-0.48(-2.77%)
Jul 06, 2009	17.61	17.61	16.70	17.32	1,944,047	-0.46(-2.60%)
Jul 02, 2009	17.91	18.22	17.56	17.78	1,111,849	-0.88(-4.71%)
Jul 01, 2009	18.79	19.12	18.54	18.66	1,438,684	+0.02(+0.08%)
Jun 30, 2009	18.66	18.82	18.17	18.64	2,245,397	-0.09(-0.46%)
Jun 29, 2009	18.06	18.87	17.97	18.73	2,157,298	+0.75(+4.19%)
Jun 26, 2009	17.29	18.02	17.29	17.98	2,256,400	+0.25(+1.42%)
Jun 25, 2009	17.32	17.80	17.26	17.73	2,484,191	+0.59(+3.44%)
Jun 24, 2009	16.58	17.27	16.45	17.14	2,921,856	+0.79(+4.85%)
Jun 23, 2009	16.06	16.59	15.90	16.34	2,756,813	+0.35(+2.21%)
Jun 22, 2009	17.19	17.19	15.94	15.99	2,471,440	-1.48(-8.45%)
Jun 19, 2009	17.83	17.96	17.23	17.47	1,457,716	-0.11(-0.63%)
Jun 18, 2009	17.31	17.97	17.14	17.58	909,152	+0.34(+1.96%)
Jun 17, 2009	17.50	17.76	16.81	17.24	2,940,795	-0.41(-2.31%)
Jun 16, 2009	18.31	18.88	17.52	17.65	3,861,803	-0.60(-3.27%)
Jun 15, 2009	18.38	18.38	17.58	18.24	2,065,428	-0.29(-1.57%)
Jun 12, 2009	18.53	18.78	18.05	18.53	1,680,055	-0.17(-0.92%)
Jun 11, 2009	17.95	19.08	17.93	18.71	3,199,599	+0.71(+3.97%)
Jun 10, 2009	18.43	18.54	17.20	17.99	2,938,276	-0.16(-0.91%)
Jun 09, 2009	17.06	18.23	17.06	18.16	3,623,507	+1.18(+6.93%)
Jun 08, 2009	16.74	17.18	16.41	16.98	3,763,949	+0.33(+1.98%)
Jun 05, 2009	16.83	17.06	16.49	16.65	4,224,922	+0.02(+0.09%)
Jun 04, 2009	16.45	16.74	16.19	16.63	3,767,639	+0.34(+2.07%)
Jun 03, 2009	17.14	17.14	16.08	16.30	3,168,408	-1.00(-5.81%)
Jun 02, 2009	17.11	17.53	16.78	17.30	5,001,947	+0.16(+0.92%)
Jun 01, 2009	16.64	17.31	16.52	17.14	4,699,644	+1.04(+6.48%)
May 29, 2009	15.54	16.20	15.54	16.10	3,582,272	+0.58(+3.74%)
May 28, 2009	15.06	15.54	14.89	15.52	3,547,803	+0.46(+3.08%)
May 27, 2009	15.14	15.83	15.03	15.06	3,412,626	-0.28(-1.84%)
May 26, 2009	14.82	15.38	14.37	15.34	4,154,805	+0.27(+1.77%)
May 22, 2009	15.19	15.66	15.01	15.07	2,737,673	-0.24(-1.54%)
May 21, 2009	16.11	16.12	15.15	15.31	2,456,058	-1.03(-6.29%)
May 20, 2009	16.25	16.88	15.99	16.34	3,548,397	+0.27(+1.71%)
May 19, 2009	15.72	16.27	15.19	16.06	3,553,600	+0.46(+2.92%)
May 18, 2009	14.92	15.78	14.84	15.61	3,691,949	+0.89(+6.08%)
May 15, 2009	15.41	15.80	14.60	14.71	4,103,655	-0.60(-3.90%)
May 14, 2009	14.66	15.57	14.66	15.31	5,117,028	+0.38(+2.58%)
May 13, 2009	15.07	15.30	14.41	14.92	5,799,480	-1.25(-7.72%)
May 12, 2009	17.63	18.02	15.51	16.17	5,686,049	-0.93(-5.46%)
May 11, 2009	17.28	17.40	15.14	17.11	7,092,674	+0.10(+0.60%)
May 08, 2009	16.16	17.04	15.48	17.00	3,980,468	+1.07(+6.70%)
May 07, 2009	17.67	17.68	15.10	15.94	6,056,462	-1.39(-8.02%)
May 06, 2009	17.76	18.32	16.49	17.32	4,406,047	-0.09(-0.54%)
May 05, 2009	16.90	17.62	16.90	17.42	3,944,642	+0.15(+0.86%)
May 04, 2009	17.07	17.77	16.89	17.27	4,143,299	+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.