Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	21.56	22.57	21.42	22.46	3,116,187	+0.68(+3.12%)
Jul 30, 2009	20.97	22.41	20.97	21.78	1,896,155	+1.09(+5.27%)
Jul 29, 2009	20.43	20.73	19.87	20.69	1,660,934	-0.17(-0.80%)
Jul 28, 2009	20.88	21.16	20.32	20.86	1,268,871	-0.37(-1.75%)
Jul 27, 2009	21.33	21.62	21.06	21.23	962,799	-0.20(-0.93%)
Jul 24, 2009	21.27	21.44	20.83	21.43	922	-0.04(-0.16%)
Jul 23, 2009	20.61	21.62	20.61	21.46	1,135,683	+0.85(+4.13%)
Jul 22, 2009	20.66	20.93	20.43	20.61	680,141	-0.43(-2.03%)
Jul 21, 2009	21.17	21.39	20.53	21.04	885,223	+0.13(+0.63%)
Jul 20, 2009	20.75	20.95	20.31	20.91	1,567,564	+0.52(+2.58%)
Jul 17, 2009	20.03	20.60	19.78	20.38	1,183,716	+0.31(+1.54%)
Jul 16, 2009	19.57	20.17	19.47	20.07	1,213,522	+0.30(+1.52%)
Jul 15, 2009	19.73	19.82	19.46	19.77	892,070	+0.52(+2.73%)
Jul 14, 2009	18.74	19.31	18.57	19.25	1,833,950	+0.68(+3.68%)
Jul 13, 2009	18.01	18.58	17.97	18.57	1,495,862	+0.44(+2.43%)
Jul 10, 2009	18.05	18.32	17.80	18.12	1,652,403	-0.30(-1.63%)
Jul 09, 2009	18.50	18.77	18.38	18.42	2,342,275	+0.10(+0.55%)
Jul 08, 2009	18.26	18.52	17.85	18.32	2,354,602	+0.08(+0.46%)
Jul 07, 2009	18.87	18.95	18.22	18.24	1,086,310	-0.70(-3.68%)
Jul 06, 2009	18.75	19.01	18.36	18.94	1,806,630	-0.31(-1.63%)
Jul 02, 2009	19.54	19.54	18.92	19.25	1,183,862	-0.69(-3.45%)
Jul 01, 2009	20.19	20.37	19.87	19.94	1,237,386	+0.00(+0.00%)
Jun 30, 2009	20.17	20.60	19.77	19.94	1,344,488	-0.35(-1.72%)
Jun 29, 2009	20.48	20.67	20.11	20.29	1,258,513	-0.11(-0.56%)
Jun 26, 2009	20.48	20.59	20.12	20.40	1,158,792	-0.13(-0.62%)
Jun 25, 2009	20.09	20.64	20.07	20.53	1,629,764	+0.95(+4.87%)
Jun 24, 2009	19.86	20.28	19.51	19.58	1,559,110	-0.22(-1.09%)
Jun 23, 2009	18.97	19.97	18.89	19.79	2,782,413	+1.05(+5.58%)
Jun 22, 2009	20.05	20.05	18.75	18.75	2,504,704	-1.72(-8.39%)
Jun 19, 2009	20.89	20.89	20.34	20.46	1,920,483	-0.24(-1.17%)
Jun 18, 2009	20.72	21.06	20.37	20.70	1,239,557	-0.10(-0.47%)
Jun 17, 2009	21.46	21.46	20.40	20.80	2,335,839	-0.84(-3.87%)
Jun 16, 2009	22.77	23.04	21.57	21.64	1,177,119	-0.94(-4.14%)
Jun 15, 2009	23.11	23.11	22.23	22.58	1,017,196	-0.79(-3.36%)
Jun 12, 2009	23.60	23.60	23.03	23.36	1,286,550	-0.56(-2.36%)
Jun 11, 2009	23.60	24.50	23.07	23.92	1,968,492	+0.49(+2.09%)
Jun 10, 2009	23.52	23.72	22.89	23.44	2,072,844	+0.30(+1.28%)
Jun 09, 2009	22.90	23.29	22.56	23.14	1,583,862	+0.54(+2.40%)
Jun 08, 2009	22.46	22.85	21.98	22.60	1,304,347	-0.49(-2.14%)
Jun 05, 2009	23.28	23.50	22.71	23.09	2,532,721	+0.10(+0.42%)
Jun 04, 2009	22.75	23.32	22.66	22.99	2,024,707	+0.57(+2.56%)
Jun 03, 2009	22.88	22.88	21.83	22.42	2,048,745	-0.86(-3.69%)
Jun 02, 2009	23.15	23.35	22.67	23.28	2,465,028	-0.10(-0.42%)
Jun 01, 2009	23.20	23.93	23.08	23.38	2,318,917	+0.70(+3.07%)
May 29, 2009	22.60	22.84	22.35	22.68	2,885,652	+0.48(+2.15%)
May 28, 2009	22.16	22.49	21.59	22.20	2,122,625	+0.25(+1.12%)
May 27, 2009	21.92	22.46	21.82	21.96	1,977,342	+0.04(+0.16%)
May 26, 2009	20.48	21.92	20.20	21.92	1,385,636	+1.18(+5.68%)
May 22, 2009	20.82	21.15	20.67	20.74	675,859	+0.04(+0.19%)
May 21, 2009	21.21	21.45	20.38	20.70	1,732,341	-0.86(-3.97%)
May 20, 2009	22.16	22.81	21.48	21.56	1,978,950	-0.26(-1.21%)
May 19, 2009	21.72	22.14	21.31	21.83	1,375,772	-0.13(-0.60%)
May 18, 2009	20.98	21.96	20.72	21.96	1,766,409	+1.61(+7.89%)
May 15, 2009	21.02	21.47	20.13	20.35	2,070,511	-0.75(-3.55%)
May 14, 2009	20.91	21.44	20.44	21.10	2,029,415	+0.11(+0.52%)
May 13, 2009	21.72	21.72	20.79	20.99	1,949,446	-1.01(-4.57%)
May 12, 2009	22.37	22.46	21.14	22.00	1,694,497	+0.03(+0.12%)
May 11, 2009	22.51	22.51	21.71	21.97	2,945,739	-0.91(-3.99%)
May 08, 2009	21.89	22.88	21.81	22.88	2,014,373	+1.39(+6.49%)
May 07, 2009	22.94	23.38	21.15	21.49	2,202,552	-1.16(-5.10%)
May 06, 2009	22.58	22.93	22.17	22.65	2,214,345	+0.54(+2.45%)
May 05, 2009	22.30	22.58	21.30	22.10	1,669,926	-0.34(-1.49%)
May 04, 2009	21.16	22.46	21.16	22.44	2,214,273	+1.26(+5.96%)

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.