Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.42	19.65	19.23	19.47	4,009,771	+0.06(+0.30%)
Jul 30, 2009	21.06	21.86	19.30	19.41	6,615,768	-2.30(-10.60%)
Jul 29, 2009	21.46	21.78	20.89	21.72	2,180,513	+0.16(+0.74%)
Jul 28, 2009	21.02	21.63	20.94	21.56	1,423,488	+0.42(+2.00%)
Jul 27, 2009	20.91	21.21	20.71	21.13	1,324,385	+0.34(+1.61%)
Jul 24, 2009	20.32	20.89	20.19	20.80	1,236,296	+0.42(+2.04%)
Jul 23, 2009	19.42	20.40	19.39	20.38	2,145,358	+0.93(+4.79%)
Jul 22, 2009	19.36	19.53	19.28	19.45	1,898,512	+0.01(+0.07%)
Jul 21, 2009	19.83	20.00	19.17	19.44	1,361,852	-0.20(-1.04%)
Jul 20, 2009	19.30	19.65	19.12	19.64	988,819	+0.48(+2.51%)
Jul 17, 2009	19.04	19.28	18.95	19.16	1,085,738	+0.06(+0.31%)
Jul 16, 2009	18.67	19.22	18.53	19.10	1,278,490	+0.44(+2.38%)
Jul 15, 2009	18.39	18.71	18.21	18.66	2,296,656	+0.61(+3.39%)
Jul 14, 2009	17.81	18.04	17.56	18.04	1,430,302	+0.23(+1.31%)
Jul 13, 2009	17.47	17.81	17.44	17.81	1,741,668	+0.16(+0.91%)
Jul 10, 2009	17.80	17.94	17.47	17.65	2,222,427	-0.14(-0.78%)
Jul 09, 2009	17.82	17.95	17.61	17.79	1,079,084	+0.07(+0.37%)
Jul 08, 2009	17.86	18.06	17.48	17.72	1,220,606	-0.20(-1.10%)
Jul 07, 2009	18.29	18.45	17.91	17.92	689,369	-0.57(-3.07%)
Jul 06, 2009	18.03	18.63	17.91	18.49	1,087,182	+0.35(+1.93%)
Jul 02, 2009	18.80	19.08	18.14	18.14	934,832	-0.94(-4.93%)
Jul 01, 2009	18.83	19.22	18.76	19.08	896,158	+0.37(+1.99%)
Jun 30, 2009	18.71	18.82	18.42	18.71	1,116,482	-0.01(-0.08%)
Jun 29, 2009	18.44	18.80	18.31	18.72	848,184	+0.23(+1.22%)
Jun 26, 2009	18.50	18.58	18.34	18.50	1,277,943	-0.11(-0.59%)
Jun 25, 2009	18.26	18.61	18.20	18.61	1,034,349	+0.47(+2.61%)
Jun 24, 2009	18.11	18.41	18.02	18.13	1,071,423	+0.17(+0.97%)
Jun 23, 2009	18.19	18.29	17.90	17.96	1,235,996	-0.19(-1.04%)
Jun 22, 2009	18.66	18.88	18.14	18.15	944,605	-0.75(-3.97%)
Jun 19, 2009	19.06	19.24	18.83	18.90	1,759,058	+0.04(+0.23%)
Jun 18, 2009	18.65	19.00	18.47	18.85	1,039,133	+0.34(+1.85%)
Jun 17, 2009	18.69	18.88	18.33	18.51	1,685,379	-0.25(-1.32%)
Jun 16, 2009	19.76	19.77	18.72	18.76	1,652,875	-0.93(-4.70%)
Jun 15, 2009	20.03	20.03	19.48	19.68	911,830	-0.67(-3.29%)
Jun 12, 2009	20.04	20.41	19.93	20.35	780,798	+0.00(+0.00%)
Jun 11, 2009	20.25	20.56	20.19	20.35	1,375,033	+0.20(+0.98%)
Jun 10, 2009	20.63	20.69	19.95	20.16	1,459,913	-0.31(-1.53%)
Jun 09, 2009	20.39	20.70	20.33	20.47	1,151,768	+0.12(+0.57%)
Jun 08, 2009	20.33	20.51	19.98	20.35	1,169,856	-0.20(-0.96%)
Jun 05, 2009	20.73	20.80	20.16	20.55	1,584,582	+0.16(+0.79%)
Jun 04, 2009	20.03	20.46	19.89	20.39	1,293,174	+0.47(+2.34%)
Jun 03, 2009	20.16	20.35	19.73	19.92	1,033,041	-0.38(-1.87%)
Jun 02, 2009	20.44	20.62	20.22	20.30	1,609,294	-0.23(-1.10%)
Jun 01, 2009	20.08	20.78	19.92	20.53	2,328,989	+0.45(+2.25%)
May 29, 2009	19.87	20.13	19.71	20.08	2,057,480	+0.20(+0.99%)
May 28, 2009	19.92	19.92	19.22	19.88	1,417,900	+0.26(+1.30%)
May 27, 2009	20.28	20.29	19.56	19.63	1,103,381	-0.58(-2.85%)
May 26, 2009	19.28	20.26	19.09	20.20	1,651,848	+0.82(+4.21%)
May 22, 2009	19.36	19.68	19.06	19.39	977,279	+0.12(+0.61%)
May 21, 2009	19.63	19.69	19.07	19.27	1,020,743	-0.57(-2.86%)
May 20, 2009	20.05	20.60	19.78	19.84	1,130,251	-0.16(-0.80%)
May 19, 2009	19.85	20.27	19.83	20.00	1,258,457	-0.09(-0.47%)
May 18, 2009	19.66	20.10	19.44	20.09	1,656,463	+0.66(+3.37%)
May 15, 2009	19.76	20.20	19.36	19.44	1,203,727	-0.34(-1.69%)
May 14, 2009	19.28	19.93	19.04	19.77	1,216,148	+0.52(+2.73%)
May 13, 2009	19.78	19.84	19.14	19.25	1,271,054	-0.95(-4.72%)
May 12, 2009	20.44	20.45	19.90	20.20	1,689,187	-0.24(-1.18%)
May 11, 2009	20.92	21.00	20.39	20.44	1,744,639	-0.75(-3.54%)
May 08, 2009	20.35	21.19	20.23	21.19	1,342,502	+1.18(+5.90%)
May 07, 2009	21.08	21.08	19.92	20.01	2,267,434	-0.64(-3.10%)
May 06, 2009	20.81	20.91	20.24	20.65	1,618,363	+0.07(+0.35%)
May 05, 2009	20.66	20.82	20.42	20.58	1,033,791	-0.12(-0.60%)
May 04, 2009	20.51	20.73	20.47	20.70	2,190,065	-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.