Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.83	20.09	19.83	19.89	8,338,628	+0.09(+0.45%)
Jul 30, 2009	19.52	19.89	19.32	19.80	12,919,096	+0.76(+3.98%)
Jul 29, 2009	18.99	19.29	18.90	19.04	10,415,723	-0.02(-0.12%)
Jul 28, 2009	18.97	19.22	18.88	19.07	8,554,544	+0.04(+0.21%)
Jul 27, 2009	18.98	19.11	18.76	19.03	9,634,575	+0.01(+0.06%)
Jul 24, 2009	18.81	19.09	18.67	19.02	10,320,841	+0.11(+0.56%)
Jul 23, 2009	18.75	19.12	18.62	18.91	10,031,452	+0.02(+0.09%)
Jul 22, 2009	18.67	19.18	18.67	18.89	6,755,618	+0.17(+0.90%)
Jul 21, 2009	18.92	19.07	18.65	18.72	8,576,015	-0.18(-0.95%)
Jul 20, 2009	18.91	19.02	18.80	18.90	7,144,879	+0.05(+0.27%)
Jul 17, 2009	18.87	19.07	18.71	18.85	9,148,154	-0.02(-0.12%)
Jul 16, 2009	19.09	19.22	18.70	18.88	17,533,812	-0.22(-1.17%)
Jul 15, 2009	19.30	19.52	18.86	19.10	43,324,420	-1.15(-5.66%)
Jul 14, 2009	20.10	20.48	19.82	20.25	14,850,175	+0.31(+1.57%)
Jul 13, 2009	19.80	19.98	19.77	19.93	8,080,069	+0.39(+1.97%)
Jul 10, 2009	19.48	19.83	19.33	19.55	6,296,765	-0.01(-0.06%)
Jul 09, 2009	19.74	19.76	19.35	19.56	6,338,181	-0.12(-0.60%)
Jul 08, 2009	19.35	19.74	19.34	19.68	11,239,355	+0.40(+2.06%)
Jul 07, 2009	19.63	19.63	19.22	19.28	6,625,414	-0.20(-1.00%)
Jul 06, 2009	19.05	19.63	19.03	19.48	8,040,752	+0.34(+1.75%)
Jul 02, 2009	19.48	19.50	19.14	19.14	8,494,319	-0.43(-2.20%)
Jul 01, 2009	19.41	19.80	19.18	19.57	11,275,823	+0.94(+5.04%)
Jun 30, 2009	18.66	18.84	18.47	18.63	9,026,203	+0.01(+0.06%)
Jun 29, 2009	18.65	18.76	18.34	18.62	6,322,085	+0.05(+0.27%)
Jun 26, 2009	18.70	18.75	18.41	18.57	10,324,616	-0.23(-1.22%)
Jun 25, 2009	18.60	18.94	18.52	18.80	8,511,190	+0.60(+3.29%)
Jun 24, 2009	18.68	18.68	18.02	18.20	11,404,345	-0.07(-0.37%)
Jun 23, 2009	18.70	18.72	18.21	18.27	6,718,277	-0.39(-2.07%)
Jun 22, 2009	19.09	19.18	18.47	18.65	8,328,813	-0.61(-3.19%)
Jun 19, 2009	19.21	19.48	19.11	19.27	8,484,827	+0.23(+1.23%)
Jun 18, 2009	19.07	19.37	18.89	19.03	4,400,272	+0.03(+0.15%)
Jun 17, 2009	18.92	19.23	18.78	19.01	6,486,226	+0.08(+0.44%)
Jun 16, 2009	19.41	19.41	18.79	18.92	5,164,033	-0.38(-1.97%)
Jun 15, 2009	19.40	19.40	19.04	19.30	6,576,412	-0.26(-1.34%)
Jun 12, 2009	19.04	19.59	18.99	19.56	6,759,300	+0.45(+2.37%)
Jun 11, 2009	19.42	19.63	19.09	19.11	6,335,160	-0.32(-1.64%)
Jun 10, 2009	20.00	20.18	19.22	19.43	7,670,304	-0.47(-2.36%)
Jun 09, 2009	20.00	20.21	19.77	19.90	4,185,741	-0.07(-0.36%)
Jun 08, 2009	19.69	20.12	19.61	19.97	5,870,499	-0.01(-0.06%)
Jun 05, 2009	20.24	20.24	19.79	19.98	6,455,250	-0.03(-0.14%)
Jun 04, 2009	20.43	20.48	19.88	20.01	8,485,106	-0.46(-2.27%)
Jun 03, 2009	20.17	20.49	20.02	20.48	6,680,810	+0.11(+0.55%)
Jun 02, 2009	20.14	20.54	19.99	20.36	7,840,538	+0.31(+1.53%)
Jun 01, 2009	19.55	20.10	19.48	20.06	9,304,821	+0.70(+3.64%)
May 29, 2009	19.17	19.35	18.84	19.35	5,188,617	+0.31(+1.61%)
May 28, 2009	19.07	19.42	18.66	19.04	6,148,926	-0.08(-0.41%)
May 27, 2009	19.56	19.68	19.07	19.12	8,208,748	-0.41(-2.09%)
May 26, 2009	19.00	19.74	18.92	19.53	12,146,620	+0.61(+3.25%)
May 22, 2009	18.74	19.22	18.49	18.92	10,157,876	+0.36(+1.93%)
May 21, 2009	18.70	18.84	18.40	18.56	8,179,689	-0.39(-2.06%)
May 20, 2009	19.32	19.56	18.86	18.95	8,269,097	-0.26(-1.34%)
May 19, 2009	19.28	19.40	18.96	19.21	10,148,338	-0.06(-0.29%)
May 18, 2009	18.74	19.29	18.48	19.26	9,303,617	+0.73(+3.95%)
May 15, 2009	17.97	18.82	17.97	18.53	13,326,696	+0.55(+3.08%)
May 14, 2009	17.73	18.30	17.73	17.98	9,559,650	+0.31(+1.77%)
May 13, 2009	18.16	18.19	17.63	17.66	7,872,457	-0.74(-4.04%)
May 12, 2009	18.97	19.00	18.25	18.41	8,163,988	-0.42(-2.26%)
May 11, 2009	18.74	19.05	18.61	18.83	7,493,348	-0.12(-0.65%)
May 08, 2009	19.17	19.25	18.56	18.96	8,168,689	+0.09(+0.47%)
May 07, 2009	19.84	19.93	18.79	18.87	10,660,264	-0.89(-4.50%)
May 06, 2009	19.84	19.84	19.13	19.75	14,635,525	+0.08(+0.40%)
May 05, 2009	18.88	19.76	18.88	19.68	11,360,959	+0.65(+3.41%)
May 04, 2009	18.94	19.04	18.89	19.03	13,197,478	+0.53(+2.87%)

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.