Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.42	19.65	19.23	19.47	4,010,438	+0.06(+0.30%)
Jul 30, 2009	21.06	21.86	19.30	19.41	6,616,868	-2.30(-10.60%)
Jul 29, 2009	21.46	21.78	20.88	21.71	2,180,875	+0.16(+0.74%)
Jul 28, 2009	21.01	21.63	20.94	21.55	1,423,724	+0.42(+2.00%)
Jul 27, 2009	20.90	21.21	20.71	21.13	1,324,605	+0.34(+1.61%)
Jul 24, 2009	20.32	20.89	20.19	20.79	1,236,502	+0.42(+2.04%)
Jul 23, 2009	19.42	20.39	19.38	20.38	2,145,714	+0.93(+4.79%)
Jul 22, 2009	19.36	19.53	19.27	19.45	1,898,828	+0.01(+0.08%)
Jul 21, 2009	19.83	20.00	19.17	19.43	1,362,078	-0.20(-1.04%)
Jul 20, 2009	19.29	19.65	19.12	19.64	988,984	+0.48(+2.51%)
Jul 17, 2009	19.03	19.27	18.94	19.16	1,085,918	+0.06(+0.31%)
Jul 16, 2009	18.67	19.21	18.53	19.10	1,278,703	+0.44(+2.38%)
Jul 15, 2009	18.39	18.71	18.21	18.65	2,297,038	+0.61(+3.39%)
Jul 14, 2009	17.81	18.04	17.55	18.04	1,430,540	+0.23(+1.31%)
Jul 13, 2009	17.47	17.81	17.44	17.81	1,741,958	+0.16(+0.91%)
Jul 10, 2009	17.80	17.94	17.47	17.65	2,222,796	-0.14(-0.78%)
Jul 09, 2009	17.82	17.95	17.60	17.79	1,079,264	+0.07(+0.37%)
Jul 08, 2009	17.86	18.06	17.48	17.72	1,220,809	-0.20(-1.10%)
Jul 07, 2009	18.29	18.44	17.91	17.92	689,484	-0.57(-3.07%)
Jul 06, 2009	18.03	18.62	17.90	18.49	1,087,363	+0.35(+1.93%)
Jul 02, 2009	18.79	19.08	18.14	18.14	934,988	-0.94(-4.93%)
Jul 01, 2009	18.83	19.21	18.76	19.08	896,307	+0.37(+1.99%)
Jun 30, 2009	18.70	18.81	18.42	18.70	1,116,668	-0.01(-0.08%)
Jun 29, 2009	18.43	18.79	18.30	18.72	848,325	+0.23(+1.22%)
Jun 26, 2009	18.50	18.57	18.33	18.49	1,278,155	-0.11(-0.59%)
Jun 25, 2009	18.26	18.60	18.19	18.60	1,034,521	+0.47(+2.61%)
Jun 24, 2009	18.11	18.41	18.02	18.13	1,071,601	+0.17(+0.97%)
Jun 23, 2009	18.19	18.29	17.90	17.95	1,236,201	-0.19(-1.04%)
Jun 22, 2009	18.66	18.87	18.14	18.14	944,762	-0.75(-3.97%)
Jun 19, 2009	19.05	19.24	18.83	18.89	1,759,350	+0.04(+0.23%)
Jun 18, 2009	18.65	18.99	18.46	18.85	1,039,306	+0.34(+1.85%)
Jun 17, 2009	18.68	18.87	18.33	18.51	1,685,659	-0.25(-1.32%)
Jun 16, 2009	19.75	19.77	18.72	18.76	1,653,150	-0.92(-4.70%)
Jun 15, 2009	20.03	20.03	19.48	19.68	911,981	-0.67(-3.29%)
Jun 12, 2009	20.04	20.40	19.93	20.35	780,928	+0.00(+0.00%)
Jun 11, 2009	20.25	20.56	20.19	20.35	1,375,261	+0.20(+0.98%)
Jun 10, 2009	20.63	20.69	19.94	20.15	1,460,155	-0.31(-1.53%)
Jun 09, 2009	20.39	20.70	20.33	20.47	1,151,959	+0.12(+0.57%)
Jun 08, 2009	20.33	20.51	19.98	20.35	1,170,050	-0.20(-0.96%)
Jun 05, 2009	20.73	20.79	20.15	20.55	1,584,845	+0.16(+0.79%)
Jun 04, 2009	20.03	20.46	19.88	20.39	1,293,389	+0.47(+2.34%)
Jun 03, 2009	20.15	20.35	19.73	19.92	1,033,213	-0.38(-1.87%)
Jun 02, 2009	20.44	20.61	20.21	20.30	1,609,562	-0.23(-1.10%)
Jun 01, 2009	20.07	20.78	19.92	20.53	2,329,376	+0.45(+2.25%)
May 29, 2009	19.86	20.12	19.70	20.07	2,057,822	+0.20(+0.99%)
May 28, 2009	19.92	19.92	19.21	19.88	1,418,135	+0.25(+1.30%)
May 27, 2009	20.28	20.29	19.56	19.62	1,103,565	-0.58(-2.85%)
May 26, 2009	19.28	20.26	19.09	20.20	1,652,123	+0.82(+4.21%)
May 22, 2009	19.35	19.67	19.06	19.38	977,441	+0.12(+0.61%)
May 21, 2009	19.63	19.69	19.07	19.27	1,020,913	-0.57(-2.86%)
May 20, 2009	20.04	20.60	19.78	19.83	1,130,438	-0.16(-0.80%)
May 19, 2009	19.85	20.27	19.83	19.99	1,258,666	-0.09(-0.47%)
May 18, 2009	19.66	20.10	19.44	20.09	1,656,739	+0.66(+3.37%)
May 15, 2009	19.76	20.20	19.35	19.43	1,203,927	-0.34(-1.70%)
May 14, 2009	19.28	19.93	19.04	19.77	1,216,350	+0.52(+2.73%)
May 13, 2009	19.78	19.83	19.13	19.24	1,271,266	-0.95(-4.72%)
May 12, 2009	20.44	20.45	19.90	20.20	1,689,468	-0.24(-1.18%)
May 11, 2009	20.92	20.99	20.39	20.44	1,744,929	-0.75(-3.54%)
May 08, 2009	20.35	21.19	20.23	21.19	1,342,725	+1.18(+5.90%)
May 07, 2009	21.07	21.07	19.92	20.01	2,267,811	-0.64(-3.10%)
May 06, 2009	20.80	20.91	20.24	20.65	1,618,631	+0.07(+0.35%)
May 05, 2009	20.66	20.82	20.42	20.58	1,033,962	-0.12(-0.60%)
May 04, 2009	20.51	20.72	20.47	20.70	2,190,429	-0.04(-0.21%)

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.