Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.92	18.06	17.58	17.58	1,145,141	-0.38(-2.13%)
Jul 30, 2009	18.31	18.41	17.87	17.97	1,655,564	-0.06(-0.32%)
Jul 29, 2009	18.27	18.39	17.92	18.02	1,284,054	-0.30(-1.64%)
Jul 28, 2009	18.71	18.72	18.15	18.32	1,780,421	-0.62(-3.30%)
Jul 27, 2009	18.56	19.30	18.37	18.95	758,585	-0.38(-1.98%)
Jul 24, 2009	19.39	19.79	19.24	19.33	735,282	-0.27(-1.36%)
Jul 23, 2009	19.37	19.65	19.15	19.60	1,581,873	+0.06(+0.30%)
Jul 22, 2009	19.45	19.89	19.32	19.54	747,524	-0.07(-0.34%)
Jul 21, 2009	19.78	19.82	19.25	19.61	580,574	-0.14(-0.72%)
Jul 20, 2009	19.37	19.85	19.22	19.75	611,416	+0.43(+2.20%)
Jul 17, 2009	19.63	19.67	19.19	19.32	696,362	-0.22(-1.11%)
Jul 16, 2009	19.19	19.68	19.19	19.54	744,722	+0.19(+0.99%)
Jul 15, 2009	19.37	19.41	18.80	19.35	673,603	+0.25(+1.31%)
Jul 14, 2009	18.77	19.14	18.46	19.10	475,467	+0.11(+0.57%)
Jul 13, 2009	18.55	19.02	18.17	18.99	673,903	+0.52(+2.80%)
Jul 10, 2009	18.36	18.86	18.17	18.47	431,398	-0.05(-0.27%)
Jul 09, 2009	18.47	18.59	18.17	18.52	519,498	+0.12(+0.68%)
Jul 08, 2009	18.47	18.58	18.06	18.40	531,629	+0.07(+0.41%)
Jul 07, 2009	18.69	18.69	18.32	18.32	489,256	-0.30(-1.61%)
Jul 06, 2009	18.59	18.75	18.33	18.62	486,883	+0.05(+0.27%)
Jul 02, 2009	18.98	19.18	18.42	18.57	662,302	-0.68(-3.51%)
Jul 01, 2009	18.94	19.37	18.77	19.25	696,407	+0.54(+2.90%)
Jun 30, 2009	18.54	18.84	18.38	18.71	658,199	+0.15(+0.81%)
Jun 29, 2009	18.75	19.00	18.26	18.56	558,125	+0.01(+0.04%)
Jun 26, 2009	18.54	18.86	18.44	18.55	1,711,241	-0.05(-0.27%)
Jun 25, 2009	18.34	18.76	18.18	18.60	993,265	+0.27(+1.45%)
Jun 24, 2009	18.65	18.77	18.23	18.33	856,732	-0.14(-0.77%)
Jun 23, 2009	19.16	19.16	18.45	18.47	557,308	-0.47(-2.51%)
Jun 22, 2009	19.42	19.42	18.86	18.95	832,764	-0.68(-3.48%)
Jun 19, 2009	20.27	20.35	19.47	19.63	783,516	-0.26(-1.30%)
Jun 18, 2009	19.38	20.23	19.17	19.89	1,037,929	+0.57(+2.98%)
Jun 17, 2009	19.37	19.44	19.02	19.32	1,280,593	-0.02(-0.13%)
Jun 16, 2009	20.04	20.38	19.27	19.34	950,174	-0.77(-3.85%)
Jun 15, 2009	20.29	20.42	19.83	20.12	539,660	-0.41(-1.99%)
Jun 12, 2009	20.46	20.66	20.12	20.52	791,356	-0.12(-0.57%)
Jun 11, 2009	21.59	21.59	20.62	20.64	980,834	-0.82(-3.84%)
Jun 10, 2009	22.27	22.27	21.08	21.47	951,187	-0.59(-2.68%)
Jun 09, 2009	22.07	22.61	22.02	22.06	363,137	-0.07(-0.34%)
Jun 08, 2009	22.10	23.33	21.77	22.13	693,315	-0.75(-3.28%)
Jun 05, 2009	22.92	23.29	22.66	22.88	621,768	+0.12(+0.51%)
Jun 04, 2009	23.27	23.28	22.44	22.77	547,778	-0.43(-1.87%)
Jun 03, 2009	23.00	23.25	22.76	23.20	553,657	-0.07(-0.32%)
Jun 02, 2009	22.61	23.62	22.33	23.27	1,342,928	+0.26(+1.12%)
Jun 01, 2009	22.50	23.22	21.77	23.02	1,187,911	+1.10(+5.02%)
May 29, 2009	21.92	22.24	21.33	21.92	1,029,749	+0.14(+0.65%)
May 28, 2009	22.08	22.50	21.42	21.77	798,137	-0.18(-0.83%)
May 27, 2009	22.50	22.78	21.94	21.96	652,752	-0.65(-2.88%)
May 26, 2009	20.63	22.98	20.63	22.61	1,549,739	+1.70(+8.13%)
May 22, 2009	21.22	21.23	20.70	20.91	533,912	-0.12(-0.56%)
May 21, 2009	21.00	21.38	20.65	21.02	789,667	-0.03(-0.16%)
May 20, 2009	21.37	22.07	21.02	21.06	1,095,870	-0.21(-0.98%)
May 19, 2009	20.51	21.57	20.39	21.27	1,157,581	+0.41(+1.96%)
May 18, 2009	19.67	20.89	19.47	20.86	1,688,649	+1.43(+7.33%)
May 15, 2009	19.65	20.02	19.42	19.43	1,172,385	-0.40(-2.02%)
May 14, 2009	19.76	20.37	18.76	19.83	3,709,617	+1.53(+8.38%)
May 13, 2009	19.40	19.57	18.22	18.30	1,241,262	-1.43(-7.26%)
May 12, 2009	20.29	20.41	19.00	19.73	784,428	-0.41(-2.03%)
May 11, 2009	19.57	20.30	19.57	20.14	1,221,596	+0.39(+1.98%)
May 08, 2009	19.99	20.25	19.32	19.75	789,916	-0.04(-0.21%)
May 07, 2009	20.30	20.31	19.62	19.79	590,800	-0.04(-0.21%)
May 06, 2009	20.69	20.69	19.61	19.83	718,958	-0.47(-2.34%)
May 05, 2009	20.26	20.83	20.07	20.31	769,808	-0.20(-0.98%)
May 04, 2009	20.31	20.62	19.85	20.51	634,169	+0.57(+2.88%)

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.