Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.47	20.62	20.24	20.26	867,327	-0.20(-0.96%)
Jul 30, 2009	20.35	20.71	20.23	20.46	1,119,356	+0.25(+1.26%)
Jul 29, 2009	20.35	20.45	20.06	20.20	738,243	-0.21(-1.01%)
Jul 28, 2009	20.22	20.59	20.17	20.41	1,516,724	+0.28(+1.40%)
Jul 27, 2009	19.34	20.31	19.34	20.13	2,671,763	-0.15(-0.73%)
Jul 24, 2009	20.26	20.73	19.76	20.27	1,006	+0.97(+5.04%)
Jul 23, 2009	19.23	19.41	19.12	19.30	2,434,875	+0.03(+0.17%)
Jul 22, 2009	19.35	19.53	19.14	19.27	1,586,301	-0.13(-0.69%)
Jul 21, 2009	19.44	19.55	19.09	19.40	596,017	+0.06(+0.30%)
Jul 20, 2009	19.13	19.40	19.05	19.34	864,982	+0.23(+1.18%)
Jul 17, 2009	19.02	19.16	18.96	19.12	450,966	+0.02(+0.10%)
Jul 16, 2009	18.73	19.15	18.53	19.10	810,625	+0.34(+1.81%)
Jul 15, 2009	18.13	18.77	18.13	18.76	1,447,923	+0.66(+3.62%)
Jul 14, 2009	17.88	18.17	17.71	18.10	689,211	+0.24(+1.37%)
Jul 13, 2009	17.33	17.86	17.32	17.86	1,479,434	+0.65(+3.76%)
Jul 10, 2009	17.25	17.38	17.14	17.21	844,103	-0.13(-0.77%)
Jul 09, 2009	17.32	17.46	17.24	17.35	822,163	+0.13(+0.78%)
Jul 08, 2009	17.35	17.38	17.08	17.21	1,623,140	-0.14(-0.80%)
Jul 07, 2009	17.83	17.83	17.31	17.35	1,020,521	-0.42(-2.34%)
Jul 06, 2009	17.57	17.80	17.55	17.77	909,916	+0.14(+0.81%)
Jul 02, 2009	18.01	18.08	17.63	17.63	928,181	-0.57(-3.13%)
Jul 01, 2009	18.09	18.24	17.97	18.20	1,885,445	+0.25(+1.41%)
Jun 30, 2009	18.16	18.16	17.80	17.94	1,440,145	-0.19(-1.03%)
Jun 29, 2009	18.11	18.17	17.84	18.13	964,375	+0.04(+0.24%)
Jun 26, 2009	18.14	18.22	18.02	18.09	1,307,494	-0.08(-0.45%)
Jun 25, 2009	18.11	18.21	18.05	18.17	1,070,480	+0.17(+0.93%)
Jun 24, 2009	18.08	18.08	17.87	18.00	1,091,771	+0.06(+0.35%)
Jun 23, 2009	17.93	18.00	17.71	17.94	1,232,129	+0.06(+0.35%)
Jun 22, 2009	18.29	18.46	17.87	17.87	1,650,287	-0.57(-3.07%)
Jun 19, 2009	18.24	18.59	18.18	18.44	2,066,149	+0.30(+1.64%)
Jun 18, 2009	18.07	18.19	17.94	18.14	2,164,764	+0.03(+0.16%)
Jun 17, 2009	17.91	18.24	17.87	18.11	1,529,909	+0.24(+1.37%)
Jun 16, 2009	18.10	18.26	17.85	17.87	1,891,679	-0.23(-1.30%)
Jun 15, 2009	17.96	18.21	17.88	18.10	1,994,594	-0.34(-1.82%)
Jun 12, 2009	17.92	18.54	17.77	18.44	2,789,373	+0.50(+2.80%)
Jun 11, 2009	18.07	18.24	17.85	17.94	791,185	-0.07(-0.40%)
Jun 10, 2009	17.89	18.11	17.80	18.01	814,110	+0.07(+0.37%)
Jun 09, 2009	17.96	18.05	17.83	17.94	1,158,893	+0.06(+0.35%)
Jun 08, 2009	17.68	17.93	17.61	17.88	1,355,080	-0.21(-1.14%)
Jun 05, 2009	17.95	18.21	17.74	18.09	1,453,161	+0.23(+1.31%)
Jun 04, 2009	17.71	17.86	17.52	17.85	2,129,885	+0.13(+0.76%)
Jun 03, 2009	17.73	17.89	17.63	17.72	1,382,116	-0.08(-0.46%)
Jun 02, 2009	17.52	17.84	17.52	17.80	1,674,292	+0.26(+1.51%)
Jun 01, 2009	17.26	17.80	17.26	17.53	2,358,106	+0.31(+1.81%)
May 29, 2009	16.97	17.22	16.72	17.22	1,446,751	+0.24(+1.41%)
May 28, 2009	16.90	17.06	16.66	16.98	1,870,403	+0.22(+1.31%)
May 27, 2009	16.84	17.10	16.69	16.76	1,985,456	-0.06(-0.37%)
May 26, 2009	16.24	16.89	15.97	16.83	2,285,900	+0.51(+3.11%)
May 22, 2009	16.51	16.61	16.28	16.32	2,000,695	-0.17(-1.02%)
May 21, 2009	16.14	16.51	16.04	16.49	3,023,300	+0.72(+4.59%)
May 20, 2009	15.51	15.93	15.49	15.76	2,915,520	+0.35(+2.27%)
May 19, 2009	14.97	15.58	14.92	15.41	3,785,288	+0.39(+2.58%)
May 18, 2009	15.09	15.14	14.86	15.02	2,339,198	+0.09(+0.58%)
May 15, 2009	15.10	15.13	14.85	14.94	2,472,672	-0.08(-0.54%)
May 14, 2009	15.38	15.46	14.87	15.02	2,639,557	-0.28(-1.82%)
May 13, 2009	15.91	15.92	15.27	15.30	2,575,214	-0.65(-4.06%)
May 12, 2009	15.91	16.06	15.73	15.94	1,838,195	+0.12(+0.73%)
May 11, 2009	16.00	16.08	15.80	15.83	2,038,144	-0.28(-1.72%)
May 08, 2009	15.93	16.21	15.70	16.11	1,538,659	+0.29(+1.82%)
May 07, 2009	15.93	16.18	15.65	15.82	2,360,257	-0.03(-0.18%)
May 06, 2009	15.66	15.94	15.40	15.85	3,094,241	+0.28(+1.82%)
May 05, 2009	15.81	15.81	15.38	15.57	2,078,347	-0.27(-1.69%)
May 04, 2009	15.57	15.88	15.42	15.83	2,585,595	+0.33(+2.13%)

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.