Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.94	21.58	20.89	21.17	5,244,971	+0.01(+0.06%)
Jul 30, 2009	20.05	21.46	19.92	21.15	10,994,734	+2.24(+11.82%)
Jul 29, 2009	18.85	18.97	18.43	18.92	5,424,148	-0.24(-1.23%)
Jul 28, 2009	19.65	19.78	18.95	19.15	4,819,936	-0.53(-2.72%)
Jul 27, 2009	19.83	19.96	19.59	19.69	3,840,888	+0.13(+0.64%)
Jul 24, 2009	19.07	19.58	18.70	19.56	5,548	+0.43(+2.26%)
Jul 23, 2009	18.34	19.20	18.27	19.13	5,782,815	+0.83(+4.55%)
Jul 22, 2009	18.27	18.47	17.96	18.30	3,698,099	-0.17(-0.91%)
Jul 21, 2009	18.71	18.83	18.09	18.47	3,375,480	+0.12(+0.64%)
Jul 20, 2009	17.88	18.50	17.88	18.35	11,914,606	+0.52(+2.90%)
Jul 17, 2009	17.76	17.94	17.44	17.83	10,257,001	+0.03(+0.16%)
Jul 16, 2009	17.68	17.88	17.42	17.80	9,522,069	+0.16(+0.89%)
Jul 15, 2009	17.03	17.74	17.03	17.64	13,008,991	+0.84(+4.99%)
Jul 14, 2009	17.03	17.03	16.62	16.81	12,389,679	-0.13(-0.74%)
Jul 13, 2009	16.63	16.95	16.16	16.93	9,691,492	+0.41(+2.51%)
Jul 10, 2009	16.34	16.70	16.34	16.52	2,821,533	-0.09(-0.52%)
Jul 09, 2009	16.56	16.85	16.56	16.60	4,567,548	+0.26(+1.59%)
Jul 08, 2009	16.28	16.46	15.96	16.34	7,140,654	+0.13(+0.82%)
Jul 07, 2009	16.81	16.85	16.18	16.21	8,296,616	-0.69(-4.08%)
Jul 06, 2009	17.27	17.43	16.72	16.90	7,221,493	-0.80(-4.52%)
Jul 02, 2009	17.97	17.97	17.43	17.70	6,332,069	-0.57(-3.11%)
Jul 01, 2009	18.37	18.68	18.22	18.27	5,009,312	-0.03(-0.14%)
Jun 30, 2009	18.93	19.11	18.22	18.29	5,962,683	-0.63(-3.35%)
Jun 29, 2009	19.30	19.30	18.82	18.93	4,179,548	+0.19(+1.02%)
Jun 26, 2009	18.70	19.13	18.65	18.74	5,953,777	-0.10(-0.52%)
Jun 25, 2009	18.79	18.91	18.61	18.83	5,933,942	+0.24(+1.31%)
Jun 24, 2009	18.87	19.18	18.43	18.59	6,340,364	+0.05(+0.27%)
Jun 23, 2009	18.93	18.93	18.20	18.54	6,103,072	-0.36(-1.91%)
Jun 22, 2009	19.61	19.61	18.83	18.90	3,973,359	-0.91(-4.60%)
Jun 19, 2009	20.38	20.51	19.66	19.81	5,384,929	-0.39(-1.92%)
Jun 18, 2009	20.32	20.51	19.70	20.20	4,331,862	-0.01(-0.04%)
Jun 17, 2009	20.60	20.60	19.65	20.21	8,186,243	-0.39(-1.91%)
Jun 16, 2009	21.39	21.75	20.53	20.60	6,785,159	-0.62(-2.91%)
Jun 15, 2009	21.93	21.93	21.11	21.22	4,492,627	-0.90(-4.06%)
Jun 12, 2009	21.72	22.25	21.44	22.12	3,803,126	+0.17(+0.76%)
Jun 11, 2009	21.50	22.28	21.49	21.95	4,217,104	+0.41(+1.90%)
Jun 10, 2009	21.97	22.01	20.90	21.54	4,802,386	-0.02(-0.07%)
Jun 09, 2009	21.26	21.73	21.10	21.56	4,285,682	+0.36(+1.69%)
Jun 08, 2009	20.85	21.43	20.68	21.20	6,450,745	-0.32(-1.51%)
Jun 05, 2009	21.15	21.68	20.96	21.53	6,417,204	+0.68(+3.27%)
Jun 04, 2009	20.15	20.92	20.00	20.84	5,529,340	+0.94(+4.71%)
Jun 03, 2009	20.24	20.32	19.56	19.91	5,037,401	-0.64(-3.10%)
Jun 02, 2009	20.50	20.99	20.33	20.54	8,570,892	-0.05(-0.24%)
Jun 01, 2009	19.83	20.76	19.75	20.59	4,717,011	+1.31(+6.81%)
May 29, 2009	18.84	19.31	18.71	19.28	4,655,946	+0.62(+3.30%)
May 28, 2009	18.77	18.97	18.15	18.66	4,480,302	+0.17(+0.91%)
May 27, 2009	18.59	19.10	18.47	18.50	5,227,037	-0.06(-0.32%)
May 26, 2009	17.79	18.73	17.63	18.56	4,107,471	+0.63(+3.54%)
May 22, 2009	17.96	18.37	17.56	17.92	3,788,004	+0.06(+0.34%)
May 21, 2009	18.07	18.07	17.59	17.86	4,498,599	-0.43(-2.35%)
May 20, 2009	18.80	19.09	18.24	18.29	4,236,901	-0.20(-1.11%)
May 19, 2009	18.81	18.97	18.35	18.50	4,585,234	-0.11(-0.59%)
May 18, 2009	17.86	18.65	17.86	18.61	5,448,562	+0.98(+5.58%)
May 15, 2009	17.73	18.15	17.49	17.62	3,955,852	-0.11(-0.62%)
May 14, 2009	17.35	17.95	17.24	17.73	4,461,673	+0.23(+1.30%)
May 13, 2009	17.97	18.06	17.35	17.51	4,473,414	-0.84(-4.59%)
May 12, 2009	19.31	19.31	17.73	18.35	5,856,305	-0.56(-2.97%)
May 11, 2009	19.26	19.30	18.51	18.91	5,801,261	-0.58(-3.00%)
May 08, 2009	18.97	19.55	18.61	19.49	4,960,073	+0.78(+4.17%)
May 07, 2009	19.88	19.88	18.39	18.71	6,997,759	-0.70(-3.59%)
May 06, 2009	18.43	19.70	18.28	19.41	8,209,561	+1.22(+6.71%)
May 05, 2009	18.55	18.59	17.86	18.19	5,576,828	-0.41(-2.18%)
May 04, 2009	18.68	18.84	18.17	18.59	6,126,467	+0.30(+1.63%)

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.