Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.82	20.09	19.82	19.89	8,340,415	+0.09(+0.45%)
Jul 30, 2009	19.52	19.89	19.31	19.80	12,921,864	+0.76(+3.98%)
Jul 29, 2009	18.99	19.29	18.90	19.04	10,417,955	-0.02(-0.12%)
Jul 28, 2009	18.97	19.21	18.88	19.06	8,556,377	+0.04(+0.21%)
Jul 27, 2009	18.97	19.10	18.75	19.02	9,636,640	+0.01(+0.06%)
Jul 24, 2009	18.80	19.08	18.66	19.01	10,323,053	+0.11(+0.56%)
Jul 23, 2009	18.74	19.12	18.61	18.91	10,033,602	+0.02(+0.09%)
Jul 22, 2009	18.66	19.17	18.66	18.89	6,757,066	+0.17(+0.90%)
Jul 21, 2009	18.92	19.07	18.65	18.72	8,577,852	-0.18(-0.95%)
Jul 20, 2009	18.91	19.01	18.80	18.90	7,146,410	+0.05(+0.27%)
Jul 17, 2009	18.87	19.06	18.71	18.85	9,150,114	-0.02(-0.12%)
Jul 16, 2009	19.09	19.22	18.70	18.87	17,537,570	-0.22(-1.17%)
Jul 15, 2009	19.29	19.51	18.85	19.10	43,333,704	-1.15(-5.66%)
Jul 14, 2009	20.09	20.48	19.81	20.24	14,853,359	+0.31(+1.57%)
Jul 13, 2009	19.80	19.97	19.76	19.93	8,081,801	+0.39(+1.97%)
Jul 10, 2009	19.47	19.82	19.33	19.54	6,298,116	-0.01(-0.06%)
Jul 09, 2009	19.73	19.76	19.34	19.55	6,339,540	-0.12(-0.60%)
Jul 08, 2009	19.34	19.73	19.34	19.67	11,241,765	+0.40(+2.06%)
Jul 07, 2009	19.63	19.63	19.22	19.28	6,626,834	-0.20(-1.00%)
Jul 06, 2009	19.05	19.63	19.02	19.47	8,042,476	+0.34(+1.75%)
Jul 02, 2009	19.48	19.50	19.14	19.14	8,496,140	-0.43(-2.20%)
Jul 01, 2009	19.41	19.79	19.17	19.57	11,278,241	+0.94(+5.04%)
Jun 30, 2009	18.66	18.84	18.47	18.63	9,028,139	+0.01(+0.06%)
Jun 29, 2009	18.64	18.76	18.34	18.62	6,323,440	+0.05(+0.27%)
Jun 26, 2009	18.70	18.75	18.41	18.57	10,326,830	-0.23(-1.22%)
Jun 25, 2009	18.60	18.94	18.52	18.79	8,513,015	+0.60(+3.29%)
Jun 24, 2009	18.68	18.68	18.01	18.20	11,406,790	-0.07(-0.37%)
Jun 23, 2009	18.70	18.72	18.21	18.26	6,719,717	-0.39(-2.07%)
Jun 22, 2009	19.09	19.17	18.47	18.65	8,330,599	-0.61(-3.19%)
Jun 19, 2009	19.21	19.47	19.10	19.26	8,486,647	+0.23(+1.23%)
Jun 18, 2009	19.06	19.36	18.88	19.03	4,401,216	+0.03(+0.15%)
Jun 17, 2009	18.92	19.23	18.77	19.00	6,487,617	+0.08(+0.44%)
Jun 16, 2009	19.40	19.40	18.79	18.92	5,165,141	-0.38(-1.97%)
Jun 15, 2009	19.40	19.40	19.04	19.30	6,577,823	-0.26(-1.34%)
Jun 12, 2009	19.04	19.58	18.98	19.56	6,760,750	+0.45(+2.37%)
Jun 11, 2009	19.42	19.62	19.09	19.11	6,336,519	-0.32(-1.64%)
Jun 10, 2009	20.00	20.17	19.21	19.43	7,671,948	-0.47(-2.36%)
Jun 09, 2009	20.00	20.21	19.76	19.90	4,186,638	-0.07(-0.36%)
Jun 08, 2009	19.68	20.11	19.60	19.97	5,871,758	-0.01(-0.06%)
Jun 05, 2009	20.24	20.24	19.79	19.98	6,456,635	-0.03(-0.14%)
Jun 04, 2009	20.43	20.47	19.88	20.01	8,486,926	-0.46(-2.27%)
Jun 03, 2009	20.16	20.49	20.02	20.47	6,682,243	+0.11(+0.55%)
Jun 02, 2009	20.14	20.53	19.99	20.36	7,842,220	+0.31(+1.53%)
Jun 01, 2009	19.55	20.09	19.48	20.05	9,306,816	+0.70(+3.64%)
May 29, 2009	19.17	19.35	18.84	19.35	5,189,730	+0.31(+1.61%)
May 28, 2009	19.06	19.41	18.66	19.04	6,150,244	-0.08(-0.41%)
May 27, 2009	19.55	19.68	19.06	19.12	8,210,509	-0.41(-2.09%)
May 26, 2009	19.00	19.73	18.92	19.53	12,149,225	+0.61(+3.25%)
May 22, 2009	18.74	19.21	18.49	18.91	10,160,054	+0.36(+1.93%)
May 21, 2009	18.69	18.84	18.40	18.55	8,181,443	-0.39(-2.06%)
May 20, 2009	19.31	19.55	18.86	18.95	8,270,870	-0.26(-1.34%)
May 19, 2009	19.28	19.39	18.95	19.20	10,150,514	-0.06(-0.29%)
May 18, 2009	18.74	19.28	18.48	19.26	9,305,612	+0.73(+3.95%)
May 15, 2009	17.97	18.82	17.97	18.53	13,329,554	+0.55(+3.08%)
May 14, 2009	17.72	18.30	17.72	17.97	9,561,700	+0.31(+1.77%)
May 13, 2009	18.16	18.19	17.62	17.66	7,874,145	-0.74(-4.04%)
May 12, 2009	18.96	19.00	18.25	18.40	8,165,739	-0.42(-2.26%)
May 11, 2009	18.74	19.05	18.60	18.83	7,494,954	-0.12(-0.65%)
May 08, 2009	19.16	19.25	18.56	18.95	8,170,441	+0.09(+0.47%)
May 07, 2009	19.84	19.93	18.79	18.86	10,662,550	-0.89(-4.50%)
May 06, 2009	19.83	19.83	19.12	19.75	14,638,663	+0.08(+0.40%)
May 05, 2009	18.88	19.76	18.88	19.67	11,363,395	+0.65(+3.41%)
May 04, 2009	18.93	19.04	18.88	19.02	13,200,308	+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.