Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.41	23.04	22.28	22.86	1,907,664	+0.45(+1.99%)
Jul 30, 2009	22.29	23.07	22.21	22.41	2,771,805	+0.37(+1.66%)
Jul 29, 2009	22.24	22.33	21.84	22.05	2,011,342	-0.39(-1.73%)
Jul 28, 2009	21.90	22.52	21.78	22.43	1,617,579	+0.57(+2.60%)
Jul 27, 2009	22.34	22.39	21.76	21.87	2,640,827	-0.67(-2.98%)
Jul 24, 2009	21.96	22.55	21.83	22.54	1,556,127	+0.38(+1.73%)
Jul 23, 2009	21.59	22.39	21.43	22.15	1,946,667	+0.42(+1.92%)
Jul 22, 2009	21.51	21.97	21.04	21.74	2,091,056	+0.21(+0.97%)
Jul 21, 2009	21.53	21.62	21.00	21.53	2,273,077	+0.01(+0.05%)
Jul 20, 2009	21.05	21.77	20.97	21.52	2,129,523	+0.56(+2.69%)
Jul 17, 2009	21.41	21.41	20.85	20.95	1,777,908	-0.50(-2.31%)
Jul 16, 2009	21.09	21.66	20.99	21.45	2,219,631	+0.05(+0.21%)
Jul 15, 2009	20.88	21.46	20.78	21.40	3,625,036	+0.55(+2.65%)
Jul 14, 2009	20.25	20.91	20.00	20.85	2,107,929	+0.50(+2.44%)
Jul 13, 2009	19.57	20.42	19.50	20.35	2,771,012	+0.82(+4.21%)
Jul 10, 2009	19.45	19.71	19.32	19.53	1,321,511	-0.12(-0.63%)
Jul 09, 2009	20.15	20.20	19.60	19.66	1,959,843	-0.26(-1.33%)
Jul 08, 2009	19.85	20.06	19.48	19.92	2,567,825	+0.13(+0.66%)
Jul 07, 2009	20.43	20.43	19.75	19.79	2,837,537	-0.70(-3.44%)
Jul 06, 2009	19.77	20.52	19.63	20.50	3,293,975	+0.66(+3.32%)
Jul 02, 2009	20.07	20.27	19.84	19.84	3,268,340	-0.48(-2.39%)
Jul 01, 2009	20.39	20.39	20.17	20.32	2,244,488	+0.11(+0.56%)
Jun 30, 2009	19.72	20.43	19.66	20.21	2,751,319	+0.64(+3.25%)
Jun 29, 2009	19.21	19.63	19.05	19.57	2,715,790	+0.38(+1.97%)
Jun 26, 2009	19.41	19.45	19.01	19.19	2,543,204	-0.23(-1.19%)
Jun 25, 2009	18.96	19.44	18.92	19.42	1,871,583	+0.39(+2.04%)
Jun 24, 2009	19.14	19.14	18.48	19.04	2,000,261	+0.37(+1.96%)
Jun 23, 2009	18.80	19.00	18.51	18.67	1,753,108	+0.13(+0.70%)
Jun 22, 2009	19.23	19.38	18.48	18.54	2,386,952	-1.01(-5.16%)
Jun 19, 2009	19.11	19.58	19.10	19.55	2,770,767	+0.55(+2.91%)
Jun 18, 2009	18.77	19.26	18.65	19.00	2,523,949	+0.19(+0.99%)
Jun 17, 2009	19.42	19.54	18.75	18.81	2,267,471	-0.74(-3.81%)
Jun 16, 2009	20.07	20.28	19.27	19.55	1,814,721	-0.28(-1.39%)
Jun 15, 2009	20.38	20.52	19.75	19.83	3,222,975	-0.98(-4.69%)
Jun 12, 2009	20.07	20.88	19.94	20.81	1,544,067	+0.74(+3.71%)
Jun 11, 2009	20.50	20.62	19.97	20.06	1,480,848	-0.55(-2.68%)
Jun 10, 2009	21.04	21.09	20.29	20.61	2,458,461	-0.24(-1.16%)
Jun 09, 2009	20.62	20.97	20.33	20.86	1,971,763	+0.21(+1.04%)
Jun 08, 2009	20.63	20.84	20.44	20.64	2,514,216	-0.15(-0.73%)
Jun 05, 2009	21.42	21.42	20.65	20.79	2,713,205	-0.41(-1.94%)
Jun 04, 2009	20.76	21.46	20.44	21.21	3,939,545	+0.72(+3.49%)
Jun 03, 2009	20.66	20.86	20.15	20.49	3,012,678	-0.35(-1.68%)
Jun 02, 2009	21.11	21.15	20.70	20.84	3,508,523	-0.18(-0.86%)
Jun 01, 2009	20.18	21.43	20.18	21.02	4,459,903	+0.86(+4.25%)
May 29, 2009	19.61	20.33	19.32	20.16	5,215,374	+0.61(+3.11%)
May 28, 2009	20.57	20.57	18.80	19.55	3,961,175	+0.19(+0.96%)
May 27, 2009	20.11	20.37	19.18	19.37	4,124,305	-1.13(-5.53%)
May 26, 2009	19.48	20.63	19.20	20.50	3,462,376	+1.10(+5.70%)
May 22, 2009	19.86	20.07	19.34	19.40	2,239,190	-0.39(-1.97%)
May 21, 2009	19.53	20.15	19.38	19.79	3,135,054	-0.09(-0.45%)
May 20, 2009	20.22	20.44	19.77	19.88	3,521,615	+0.06(+0.28%)
May 19, 2009	20.38	20.43	19.54	19.82	3,719,311	-0.89(-4.30%)
May 18, 2009	19.40	20.86	19.15	20.71	7,755,040	+1.70(+8.92%)
May 15, 2009	19.26	19.64	18.75	19.01	3,608,874	-0.66(-3.35%)
May 14, 2009	19.28	19.86	18.94	19.67	4,921,396	+0.41(+2.14%)
May 13, 2009	19.54	19.83	19.17	19.26	4,096,003	-0.97(-4.79%)
May 12, 2009	19.70	20.57	19.26	20.23	4,293,256	+0.76(+3.88%)
May 11, 2009	19.66	20.11	19.40	19.48	4,382,089	-1.04(-5.08%)
May 08, 2009	20.57	20.83	20.07	20.52	6,368,726	+0.74(+3.73%)
May 07, 2009	22.33	22.33	19.66	19.78	4,404,591	-1.85(-8.57%)
May 06, 2009	22.02	22.05	20.79	21.63	3,966,463	+0.30(+1.40%)
May 05, 2009	20.90	21.76	20.90	21.34	3,402,246	+0.10(+0.45%)
May 04, 2009	20.00	21.35	19.94	21.24	5,780,041	+1.56(+7.90%)

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.