Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	21.17	22.34	20.99	22.03	2,223,324	+0.65(+3.03%)
Jul 30, 2009	20.95	21.61	20.88	21.38	1,509,061	+0.68(+3.28%)
Jul 29, 2009	20.94	20.94	20.33	20.70	2,151,428	-0.62(-2.93%)
Jul 28, 2009	21.62	21.75	20.84	21.33	2,817,248	-0.70(-3.19%)
Jul 27, 2009	22.03	22.36	21.75	22.03	1,561,238	-0.05(-0.21%)
Jul 24, 2009	21.54	22.10	21.38	22.08	1,060	+0.44(+2.03%)
Jul 23, 2009	20.63	21.69	20.59	21.64	2,581,830	+1.00(+4.82%)
Jul 22, 2009	20.28	20.87	19.88	20.64	2,190,785	+0.01(+0.04%)
Jul 21, 2009	20.67	20.91	20.23	20.63	3,334,964	+0.29(+1.40%)
Jul 20, 2009	20.35	20.68	19.85	20.35	3,099,287	+0.52(+2.61%)
Jul 17, 2009	19.78	20.09	19.46	19.83	2,516,907	+0.12(+0.59%)
Jul 16, 2009	18.87	19.86	18.87	19.72	2,377,209	+0.47(+2.45%)
Jul 15, 2009	19.18	19.40	18.97	19.25	3,365,466	+0.57(+3.06%)
Jul 14, 2009	18.51	18.73	18.22	18.67	2,291,290	+0.46(+2.50%)
Jul 13, 2009	17.56	18.23	17.51	18.22	2,123,501	+0.41(+2.30%)
Jul 10, 2009	17.68	17.96	17.12	17.81	1,777,587	-0.09(-0.52%)
Jul 09, 2009	17.49	18.17	17.39	17.90	3,370,353	+0.70(+4.08%)
Jul 08, 2009	17.73	17.90	16.80	17.20	4,324,124	-0.46(-2.58%)
Jul 07, 2009	17.75	18.05	17.54	17.66	2,434,126	-0.25(-1.38%)
Jul 06, 2009	17.60	18.10	17.43	17.90	3,088,790	-0.58(-3.13%)
Jul 02, 2009	18.98	19.08	18.48	18.48	2,972,312	-0.94(-4.85%)
Jul 01, 2009	20.03	20.26	19.31	19.42	3,284,466	-0.25(-1.29%)
Jun 30, 2009	19.61	20.43	19.45	19.68	3,128,150	-0.08(-0.39%)
Jun 29, 2009	19.78	20.23	19.65	19.75	3,942,443	+0.12(+0.63%)
Jun 26, 2009	19.02	19.79	18.94	19.63	3,263,988	+0.53(+2.79%)
Jun 25, 2009	18.64	19.18	18.57	19.10	3,378,542	+0.68(+3.69%)
Jun 24, 2009	18.41	18.90	18.22	18.42	2,191,946	+0.15(+0.85%)
Jun 23, 2009	18.61	18.67	17.75	18.27	2,947,058	-0.03(-0.17%)
Jun 22, 2009	19.42	19.53	18.15	18.30	4,606,230	-1.74(-8.67%)
Jun 19, 2009	20.78	20.81	19.75	20.03	4,614,212	-0.52(-2.52%)
Jun 18, 2009	20.76	20.98	20.20	20.55	3,353,546	-0.30(-1.44%)
Jun 17, 2009	20.78	21.07	20.17	20.85	3,522,141	-0.22(-1.03%)
Jun 16, 2009	21.92	22.55	20.94	21.07	2,662,448	-1.01(-4.56%)
Jun 15, 2009	22.16	22.52	21.30	22.07	2,074,589	-0.52(-2.31%)
Jun 12, 2009	22.56	22.66	21.97	22.59	1,819,564	-0.33(-1.45%)
Jun 11, 2009	22.11	23.29	22.02	22.93	2,633,190	+0.82(+3.70%)
Jun 10, 2009	21.92	22.32	21.50	22.11	3,012,537	+0.57(+2.65%)
Jun 09, 2009	21.28	21.78	20.64	21.54	3,945,419	+0.12(+0.58%)
Jun 08, 2009	21.14	21.56	20.63	21.41	2,361,410	+0.12(+0.54%)
Jun 05, 2009	21.73	21.88	20.84	21.30	3,275,968	-0.05(-0.22%)
Jun 04, 2009	21.12	21.45	20.62	21.34	4,235,855	+0.53(+2.56%)
Jun 03, 2009	21.93	22.11	20.33	20.81	4,588,369	-1.84(-8.14%)
Jun 02, 2009	22.65	23.13	22.32	22.66	2,411,650	-0.17(-0.74%)
Jun 01, 2009	22.15	23.11	22.15	22.83	3,603,383	+1.13(+5.19%)
May 29, 2009	21.26	21.71	20.85	21.70	4,816,757	+0.94(+4.54%)
May 28, 2009	19.78	20.91	19.49	20.76	3,460,488	+1.34(+6.92%)
May 27, 2009	19.84	20.19	19.38	19.41	2,571,327	-0.35(-1.76%)
May 26, 2009	18.81	19.79	18.23	19.76	2,993,992	+0.71(+3.73%)
May 22, 2009	19.31	19.90	19.04	19.05	1,983,525	-0.05(-0.28%)
May 21, 2009	19.75	19.87	18.68	19.11	2,195,578	-1.00(-4.99%)
May 20, 2009	20.62	21.21	20.02	20.11	3,168,487	-0.15(-0.72%)
May 19, 2009	20.15	20.77	19.95	20.26	2,023,732	+0.00(+0.00%)
May 18, 2009	19.13	20.39	19.13	20.26	2,678,464	+1.44(+7.63%)
May 15, 2009	19.76	19.99	18.62	18.82	2,427,914	-1.06(-5.32%)
May 14, 2009	19.16	20.09	18.70	19.88	2,961,833	+0.48(+2.47%)
May 13, 2009	20.16	20.43	19.21	19.40	3,073,832	-1.53(-7.30%)
May 12, 2009	21.71	21.85	20.14	20.93	3,013,468	-0.41(-1.92%)
May 11, 2009	21.91	22.19	21.06	21.34	4,323,007	-1.71(-7.43%)
May 08, 2009	21.43	23.58	20.92	23.05	4,594,499	+1.95(+9.25%)
May 07, 2009	22.60	23.10	20.97	21.10	4,551,663	-0.93(-4.20%)
May 06, 2009	20.22	22.81	19.82	22.02	5,862,806	+2.38(+12.10%)
May 05, 2009	20.60	20.60	19.07	19.65	2,999,654	-0.98(-4.75%)
May 04, 2009	19.40	20.63	19.17	20.63	4,142,758	+1.52(+7.96%)

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.