Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.59	16.89	16.42	16.44	12,397,558	-0.07(-0.42%)
Jul 30, 2009	16.65	16.75	15.86	16.51	62,853,352	-3.89(-19.07%)
Jul 29, 2009	20.54	20.60	20.02	20.40	7,297,103	-0.05(-0.24%)
Jul 28, 2009	20.21	20.63	20.09	20.45	4,732,397	+0.12(+0.59%)
Jul 27, 2009	20.70	21.38	20.18	20.33	5,578,077	-0.80(-3.79%)
Jul 24, 2009	20.94	21.20	20.49	21.13	4,005,845	-0.12(-0.56%)
Jul 23, 2009	20.31	21.55	20.21	21.25	6,067,223	+0.94(+4.63%)
Jul 22, 2009	20.24	20.43	20.02	20.31	3,368,770	-0.01(-0.05%)
Jul 21, 2009	20.56	20.56	20.00	20.32	3,805,381	-0.10(-0.49%)
Jul 20, 2009	19.95	20.60	19.87	20.42	6,847,422	+0.78(+3.97%)
Jul 17, 2009	19.59	19.98	19.28	19.64	7,408,717	-0.54(-2.68%)
Jul 16, 2009	19.51	20.25	19.48	20.18	4,455,551	+0.45(+2.28%)
Jul 15, 2009	19.33	19.74	19.09	19.73	4,025,028	+0.66(+3.46%)
Jul 14, 2009	18.91	19.20	18.70	19.07	3,541,287	+0.15(+0.79%)
Jul 13, 2009	18.51	18.97	18.15	18.92	3,701,295	+0.43(+2.33%)
Jul 10, 2009	18.10	18.63	18.10	18.49	3,668,297	+0.30(+1.65%)
Jul 09, 2009	18.58	18.59	18.02	18.19	3,467,395	-0.10(-0.55%)
Jul 08, 2009	18.29	18.60	17.79	18.29	6,384,522	-0.09(-0.49%)
Jul 07, 2009	18.59	18.71	18.35	18.38	4,827,673	-0.26(-1.39%)
Jul 06, 2009	18.98	18.99	18.03	18.64	7,001,902	-0.80(-4.12%)
Jul 02, 2009	20.16	20.18	19.25	19.44	4,871,249	-0.80(-3.95%)
Jul 01, 2009	19.26	20.45	19.01	20.24	9,274,957	+1.06(+5.53%)
Jun 30, 2009	19.66	19.67	19.00	19.18	4,320,778	-0.49(-2.49%)
Jun 29, 2009	20.02	20.04	19.50	19.67	3,303,683	-0.42(-2.09%)
Jun 26, 2009	19.94	20.14	19.57	20.09	5,495,139	-0.02(-0.10%)
Jun 25, 2009	19.68	20.13	19.25	20.11	3,680,164	+0.59(+3.02%)
Jun 24, 2009	19.30	19.73	19.23	19.52	4,858,008	+0.47(+2.47%)
Jun 23, 2009	19.11	19.24	18.65	19.05	4,433,244	+0.00(+0.00%)
Jun 22, 2009	20.06	20.29	18.85	19.05	6,950,838	-1.48(-7.21%)
Jun 19, 2009	20.65	20.68	20.31	20.53	4,241,752	+0.22(+1.08%)
Jun 18, 2009	20.70	20.90	20.10	20.31	4,645,047	-0.41(-1.98%)
Jun 17, 2009	21.39	21.55	20.42	20.72	7,139,291	-0.99(-4.56%)
Jun 16, 2009	22.17	22.40	21.62	21.71	4,057,969	-0.41(-1.85%)
Jun 15, 2009	22.49	22.65	21.88	22.12	3,403,537	-0.74(-3.24%)
Jun 12, 2009	22.85	22.88	22.34	22.86	2,592,432	-0.03(-0.13%)
Jun 11, 2009	22.28	23.07	22.00	22.89	5,226,785	+0.67(+3.02%)
Jun 10, 2009	22.40	22.47	21.70	22.22	2,701,581	-0.07(-0.31%)
Jun 09, 2009	21.89	22.45	21.76	22.29	2,664,128	+0.69(+3.19%)
Jun 08, 2009	21.47	22.10	21.20	21.60	2,517,542	-0.58(-2.61%)
Jun 05, 2009	22.61	22.75	22.01	22.18	2,220,951	-0.36(-1.60%)
Jun 04, 2009	21.95	22.62	21.78	22.54	3,488,635	+0.71(+3.25%)
Jun 03, 2009	22.02	22.24	21.42	21.83	2,031,185	-0.36(-1.62%)
Jun 02, 2009	21.54	22.36	21.50	22.19	3,630,046	+0.50(+2.31%)
Jun 01, 2009	22.31	22.87	21.21	21.69	7,481,691	-0.58(-2.60%)
May 29, 2009	21.90	22.30	21.48	22.27	2,709,204	+0.52(+2.39%)
May 28, 2009	21.25	21.83	20.84	21.75	3,793,176	+0.54(+2.55%)
May 27, 2009	21.45	21.88	21.15	21.21	2,505,587	-0.36(-1.67%)
May 26, 2009	20.50	21.63	20.50	21.57	2,500,062	+0.74(+3.55%)
May 22, 2009	21.16	21.24	20.60	20.83	2,036,494	-0.26(-1.23%)
May 21, 2009	21.15	21.42	20.86	21.09	2,724,534	-0.36(-1.68%)
May 20, 2009	21.60	22.43	21.37	21.45	3,298,879	-0.11(-0.51%)
May 19, 2009	21.32	22.03	20.82	21.56	3,444,354	+0.35(+1.65%)
May 18, 2009	20.86	21.23	20.58	21.21	2,546,423	+0.47(+2.27%)
May 15, 2009	20.72	21.10	20.51	20.74	2,534,929	+0.00(+0.00%)
May 14, 2009	20.29	20.92	20.13	20.74	2,960,514	+0.45(+2.22%)
May 13, 2009	20.70	20.89	20.25	20.29	3,617,959	-0.71(-3.38%)
May 12, 2009	21.50	21.59	20.59	21.00	3,341,509	-0.48(-2.23%)
May 11, 2009	21.00	21.83	20.75	21.48	2,711,824	+0.17(+0.80%)
May 08, 2009	21.60	22.06	21.11	21.31	4,210,252	+0.03(+0.14%)
May 07, 2009	22.90	22.96	21.14	21.28	6,092,583	-1.25(-5.55%)
May 06, 2009	23.58	23.58	22.02	22.53	5,090,106	-0.79(-3.39%)
May 05, 2009	23.22	23.46	22.96	23.32	4,131,567	+0.06(+0.26%)
May 04, 2009	22.47	23.30	22.38	23.26	5,489,342	+0.89(+3.98%)

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.