Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.56	20.35	19.50	20.27	2,231,718	+0.67(+3.42%)
Jul 30, 2009	19.55	19.97	19.51	19.60	2,187,356	+0.46(+2.39%)
Jul 29, 2009	19.24	19.41	19.07	19.14	2,769,843	-0.35(-1.82%)
Jul 28, 2009	19.65	20.13	18.89	19.49	3,737,066	-0.99(-4.85%)
Jul 27, 2009	20.62	20.84	20.23	20.49	3,114,240	+0.31(+1.52%)
Jul 24, 2009	20.01	20.21	19.56	20.18	822	+0.11(+0.55%)
Jul 23, 2009	19.01	20.09	19.00	20.07	2,911,630	+0.99(+5.17%)
Jul 22, 2009	19.14	19.35	18.82	19.08	2,810,176	-0.29(-1.51%)
Jul 21, 2009	18.65	19.38	18.44	19.38	3,708,812	+1.10(+6.04%)
Jul 20, 2009	17.91	18.50	17.82	18.27	1,425,117	+0.42(+2.34%)
Jul 17, 2009	17.86	18.07	17.55	17.85	1,417,193	-0.01(-0.04%)
Jul 16, 2009	17.29	17.96	17.29	17.86	1,853,923	+0.56(+3.24%)
Jul 15, 2009	16.90	17.33	16.78	17.30	2,097,659	+0.78(+4.73%)
Jul 14, 2009	16.08	16.80	16.08	16.52	2,745,209	+0.34(+2.10%)
Jul 13, 2009	15.68	16.25	15.62	16.18	6,945,362	-0.23(-1.39%)
Jul 10, 2009	16.49	16.88	15.98	16.41	1,936,606	-0.26(-1.56%)
Jul 09, 2009	16.75	17.07	16.42	16.67	1,912,028	+0.25(+1.54%)
Jul 08, 2009	16.91	17.17	16.21	16.42	3,903,837	-0.50(-2.94%)
Jul 07, 2009	17.40	17.55	16.80	16.92	1,920,236	-0.48(-2.76%)
Jul 06, 2009	17.69	17.69	16.78	17.40	1,935,204	-0.47(-2.61%)
Jul 02, 2009	17.99	18.31	17.64	17.86	1,106,792	-0.88(-4.71%)
Jul 01, 2009	18.88	19.21	18.63	18.74	1,432,140	+0.02(+0.08%)
Jun 30, 2009	18.74	18.90	18.26	18.73	2,235,183	-0.09(-0.46%)
Jun 29, 2009	18.14	18.96	18.05	18.82	2,147,485	+0.76(+4.19%)
Jun 26, 2009	17.37	18.11	17.37	18.06	2,246,136	+0.25(+1.42%)
Jun 25, 2009	17.40	17.88	17.34	17.81	2,472,891	+0.59(+3.44%)
Jun 24, 2009	16.66	17.35	16.53	17.21	2,908,565	+0.80(+4.85%)
Jun 23, 2009	16.13	16.67	15.97	16.42	2,744,273	+0.35(+2.21%)
Jun 22, 2009	17.27	17.27	16.02	16.06	2,460,198	-1.48(-8.45%)
Jun 19, 2009	17.91	18.04	17.31	17.55	1,451,085	-0.11(-0.63%)
Jun 18, 2009	17.39	18.05	17.21	17.66	905,016	+0.34(+1.96%)
Jun 17, 2009	17.58	17.84	16.89	17.32	2,927,418	-0.41(-2.31%)
Jun 16, 2009	18.40	18.97	17.60	17.73	3,844,237	-0.60(-3.27%)
Jun 15, 2009	18.47	18.47	17.66	18.33	2,056,033	-0.29(-1.57%)
Jun 12, 2009	18.62	18.86	18.13	18.62	1,672,413	-0.17(-0.92%)
Jun 11, 2009	18.04	19.16	18.01	18.79	3,185,045	+0.72(+3.97%)
Jun 10, 2009	18.52	18.63	17.28	18.07	2,924,911	-0.17(-0.91%)
Jun 09, 2009	17.14	18.32	17.14	18.24	3,607,025	+1.18(+6.93%)
Jun 08, 2009	16.82	17.26	16.48	17.06	3,746,828	+0.33(+1.98%)
Jun 05, 2009	16.91	17.14	16.56	16.73	4,205,704	+0.02(+0.09%)
Jun 04, 2009	16.53	16.81	16.27	16.71	3,750,501	+0.34(+2.07%)
Jun 03, 2009	17.21	17.21	16.16	16.37	3,153,996	-1.01(-5.81%)
Jun 02, 2009	17.19	17.61	16.85	17.38	4,979,195	+0.16(+0.92%)
Jun 01, 2009	16.72	17.39	16.60	17.22	4,678,266	+1.05(+6.48%)
May 29, 2009	15.61	16.28	15.61	16.17	3,565,977	+0.58(+3.74%)
May 28, 2009	15.13	15.61	14.96	15.59	3,531,665	+0.47(+3.08%)
May 27, 2009	15.21	15.90	15.10	15.13	3,397,103	-0.28(-1.84%)
May 26, 2009	14.89	15.45	14.43	15.41	4,135,906	+0.27(+1.77%)
May 22, 2009	15.26	15.73	15.08	15.14	2,725,220	-0.24(-1.54%)
May 21, 2009	16.18	16.19	15.22	15.38	2,444,886	-1.03(-6.30%)
May 20, 2009	16.32	16.95	16.06	16.41	3,532,256	+0.28(+1.71%)
May 19, 2009	15.80	16.35	15.26	16.13	3,537,436	+0.46(+2.92%)
May 18, 2009	14.98	15.85	14.91	15.68	3,675,155	+0.90(+6.08%)
May 15, 2009	15.48	15.87	14.67	14.78	4,084,988	-0.60(-3.90%)
May 14, 2009	14.72	15.64	14.72	15.38	5,093,752	+0.39(+2.58%)
May 13, 2009	15.14	15.37	14.48	14.99	5,773,099	-1.25(-7.72%)
May 12, 2009	17.71	18.10	15.58	16.24	5,660,185	-0.94(-5.46%)
May 11, 2009	17.36	17.48	15.21	17.18	7,060,411	+0.10(+0.60%)
May 08, 2009	16.24	17.12	15.55	17.08	3,962,362	+1.07(+6.70%)
May 07, 2009	17.75	17.76	15.17	16.01	6,028,913	-1.40(-8.02%)
May 06, 2009	17.84	18.41	16.57	17.40	4,386,005	-0.09(-0.54%)
May 05, 2009	16.98	17.70	16.98	17.50	3,926,699	+0.15(+0.86%)
May 04, 2009	17.15	17.85	16.96	17.35	4,124,452	+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.