Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	25.12	25.12	22.64	23.21	3,824,504	-1.36(-5.54%)
Jul 30, 2009	24.58	25.23	24.09	24.57	2,183,884	+0.20(+0.81%)
Jul 29, 2009	24.26	24.55	23.81	24.37	2,725,052	+0.51(+2.13%)
Jul 28, 2009	23.77	24.72	23.68	23.86	3,187,175	+0.75(+3.26%)
Jul 27, 2009	23.16	23.31	22.28	23.11	1,870,444	-0.41(-1.74%)
Jul 24, 2009	22.96	23.55	22.77	23.52	1,705	+0.49(+2.14%)
Jul 23, 2009	23.04	23.47	22.92	23.03	2,008,727	+0.09(+0.39%)
Jul 22, 2009	23.39	23.77	22.82	22.94	1,284,834	-1.11(-4.60%)
Jul 21, 2009	24.00	24.23	23.36	24.05	1,689,666	+0.13(+0.55%)
Jul 20, 2009	23.71	24.34	23.61	23.91	1,817,747	+0.38(+1.60%)
Jul 17, 2009	23.55	23.68	22.98	23.54	1,296,958	+0.06(+0.24%)
Jul 16, 2009	22.42	23.64	22.11	23.48	1,343,121	+1.06(+4.71%)
Jul 15, 2009	21.87	22.61	21.65	22.42	1,097,251	+0.80(+3.71%)
Jul 14, 2009	21.18	21.67	20.91	21.62	1,010,847	+0.34(+1.58%)
Jul 13, 2009	20.91	21.52	20.91	21.28	1,369,685	+0.16(+0.74%)
Jul 10, 2009	21.55	21.99	20.88	21.13	953,847	-0.47(-2.16%)
Jul 09, 2009	22.07	22.13	20.86	21.59	1,920,334	-0.34(-1.57%)
Jul 08, 2009	21.83	22.05	20.85	21.94	2,782,397	+0.19(+0.87%)
Jul 07, 2009	20.59	22.12	20.59	21.75	2,486,377	+1.16(+5.65%)
Jul 06, 2009	20.43	20.70	20.01	20.59	1,386,426	-0.07(-0.32%)
Jul 02, 2009	20.68	20.73	20.01	20.65	1,689,473	-0.36(-1.72%)
Jul 01, 2009	20.65	21.35	20.58	21.01	993,638	+0.32(+1.54%)
Jun 30, 2009	21.09	21.54	20.59	20.69	1,199,381	-0.39(-1.87%)
Jun 29, 2009	20.94	21.18	20.16	21.09	1,131,107	+0.17(+0.82%)
Jun 26, 2009	21.25	21.25	20.53	20.91	2,630,596	-0.39(-1.85%)
Jun 25, 2009	20.95	21.59	20.84	21.31	1,999,474	+1.13(+5.61%)
Jun 24, 2009	19.38	20.70	19.38	20.18	1,955,187	+0.89(+4.59%)
Jun 23, 2009	20.02	20.14	19.14	19.29	1,934,848	-0.67(-3.37%)
Jun 22, 2009	20.64	20.70	19.96	19.96	1,724,408	-0.89(-4.25%)
Jun 19, 2009	21.47	21.96	20.65	20.85	1,525,508	-0.33(-1.55%)
Jun 18, 2009	20.48	21.23	19.87	21.18	2,109,264	+0.82(+4.03%)
Jun 17, 2009	20.56	21.19	20.32	20.36	2,356,112	-0.16(-0.80%)
Jun 16, 2009	21.43	22.17	20.23	20.52	2,925,650	-0.69(-3.25%)
Jun 15, 2009	20.77	21.45	19.63	21.21	4,106,461	+0.07(+0.35%)
Jun 12, 2009	22.75	22.75	20.89	21.14	3,374,325	-1.65(-7.23%)
Jun 11, 2009	22.63	23.43	22.63	22.78	1,995,974	+0.05(+0.22%)
Jun 10, 2009	23.04	23.04	22.50	22.73	1,486,481	-0.21(-0.93%)
Jun 09, 2009	22.66	23.01	21.64	22.95	1,980,909	+0.44(+1.97%)
Jun 08, 2009	21.56	22.79	21.55	22.50	1,305,727	+0.38(+1.70%)
Jun 05, 2009	22.43	22.51	21.64	22.13	1,100,207	+0.00(+0.00%)
Jun 04, 2009	22.42	22.42	21.74	22.13	1,429,534	-0.20(-0.88%)
Jun 03, 2009	22.94	23.10	22.05	22.32	1,425,934	-0.82(-3.54%)
Jun 02, 2009	23.10	23.59	22.76	23.14	1,540,623	-0.02(-0.11%)
Jun 01, 2009	23.30	23.48	22.84	23.17	2,132,399	+1.54(+7.12%)
May 29, 2009	21.41	21.66	21.05	21.63	1,467,392	+0.34(+1.58%)
May 28, 2009	21.79	21.81	20.91	21.29	1,163,845	-0.07(-0.31%)
May 27, 2009	21.50	21.90	21.21	21.36	1,308,916	-0.36(-1.66%)
May 26, 2009	20.65	21.81	20.35	21.72	2,022,286	+0.89(+4.29%)
May 22, 2009	21.48	21.55	20.43	20.82	2,148,343	-0.48(-2.23%)
May 21, 2009	22.14	23.39	21.01	21.30	6,035,677	-1.02(-4.59%)
May 20, 2009	20.93	22.66	20.62	22.32	8,035,357	+1.61(+7.80%)
May 19, 2009	19.91	20.99	19.68	20.71	2,513,175	+0.82(+4.12%)
May 18, 2009	18.92	19.93	18.30	19.89	2,857,145	+1.16(+6.17%)
May 15, 2009	19.37	19.80	18.65	18.73	2,464,030	-0.61(-3.18%)
May 14, 2009	19.36	19.68	18.58	19.35	2,214,587	+0.01(+0.04%)
May 13, 2009	19.55	20.32	19.19	19.34	1,804,741	-0.41(-2.07%)
May 12, 2009	20.41	20.62	19.32	19.75	1,719,433	-0.54(-2.67%)
May 11, 2009	20.64	20.72	19.86	20.29	2,661,326	+0.17(+0.86%)
May 08, 2009	19.79	20.49	19.56	20.12	1,886,101	+0.70(+3.61%)
May 07, 2009	19.86	20.90	19.39	19.42	2,980,378	-0.28(-1.44%)
May 06, 2009	19.60	20.31	19.41	19.70	2,060,940	-0.08(-0.41%)
May 05, 2009	18.34	19.93	18.21	19.78	2,660,977	+1.36(+7.38%)
May 04, 2009	18.28	18.80	16.98	18.42	3,805,278	-0.09(-0.49%)

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.