Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.91	21.29	20.51	21.17	6,668,160	+0.03(+0.16%)
Jul 30, 2009	20.89	21.67	20.82	21.14	8,881,569	+0.52(+2.54%)
Jul 29, 2009	20.64	20.98	20.30	20.62	5,715,680	-0.36(-1.70%)
Jul 28, 2009	20.94	21.08	20.79	20.98	7,792,366	-0.03(-0.14%)
Jul 27, 2009	20.97	21.17	20.68	21.00	5,621,060	+0.03(+0.16%)
Jul 24, 2009	20.70	21.00	20.30	20.97	701	+0.22(+1.04%)
Jul 23, 2009	20.18	21.16	19.98	20.76	10,129,552	+0.57(+2.84%)
Jul 22, 2009	19.72	20.43	19.36	20.18	9,238,086	+0.49(+2.47%)
Jul 21, 2009	19.76	19.93	19.15	19.70	7,426,000	+0.16(+0.83%)
Jul 20, 2009	18.39	19.54	18.38	19.54	11,585,442	+1.36(+7.49%)
Jul 17, 2009	18.72	18.80	18.10	18.17	10,291,558	-0.68(-3.61%)
Jul 16, 2009	18.45	19.03	18.22	18.85	7,131,059	+0.23(+1.25%)
Jul 15, 2009	17.86	18.91	17.86	18.62	11,859,639	+0.99(+5.63%)
Jul 14, 2009	17.61	17.75	17.16	17.63	7,072,991	+0.10(+0.57%)
Jul 13, 2009	17.12	17.59	16.66	17.53	10,575,393	+0.59(+3.48%)
Jul 10, 2009	16.73	17.05	16.51	16.94	7,117,747	+0.16(+0.94%)
Jul 09, 2009	17.27	17.30	16.73	16.78	5,442,533	-0.22(-1.27%)
Jul 08, 2009	17.36	17.36	16.46	17.00	9,386,723	-0.07(-0.41%)
Jul 07, 2009	18.07	18.12	16.97	17.07	9,322,639	-1.10(-6.03%)
Jul 06, 2009	17.29	18.18	17.28	18.17	8,062,012	+0.54(+3.04%)
Jul 02, 2009	18.49	18.66	17.54	17.63	9,178,743	-1.26(-6.66%)
Jul 01, 2009	18.79	19.18	18.72	18.89	4,654,739	+0.20(+1.07%)
Jun 30, 2009	18.51	18.86	18.47	18.69	5,996,802	+0.24(+1.30%)
Jun 29, 2009	18.59	18.72	18.21	18.45	6,634,473	-0.05(-0.25%)
Jun 26, 2009	18.34	18.63	18.05	18.49	6,972,254	+0.16(+0.86%)
Jun 25, 2009	17.84	18.39	17.80	18.34	7,632,248	+0.35(+1.94%)
Jun 24, 2009	17.89	18.23	17.75	17.99	6,192,856	+0.27(+1.52%)
Jun 23, 2009	17.74	17.97	17.34	17.72	9,557,545	+0.25(+1.45%)
Jun 22, 2009	18.57	18.61	17.36	17.46	10,951,475	-1.25(-6.70%)
Jun 19, 2009	18.87	19.06	18.34	18.72	8,771,890	+0.09(+0.47%)
Jun 18, 2009	18.38	18.69	18.18	18.63	7,268,228	+0.39(+2.12%)
Jun 17, 2009	18.75	18.92	17.93	18.24	9,768,458	-0.51(-2.70%)
Jun 16, 2009	19.60	19.60	18.40	18.75	7,441,300	-0.46(-2.42%)
Jun 15, 2009	19.61	19.92	19.03	19.22	8,540,846	-0.93(-4.61%)
Jun 12, 2009	19.35	20.16	19.26	20.15	6,487,821	+0.81(+4.16%)
Jun 11, 2009	19.93	20.13	19.26	19.34	8,794,406	-0.72(-3.60%)
Jun 10, 2009	20.87	20.88	19.52	20.06	8,809,706	-0.56(-2.72%)
Jun 09, 2009	20.75	20.78	20.25	20.62	5,523,759	+0.12(+0.59%)
Jun 08, 2009	20.41	20.73	20.05	20.50	10,056,582	+0.28(+1.38%)
Jun 05, 2009	21.12	21.27	20.03	20.22	9,627,711	-0.61(-2.95%)
Jun 04, 2009	20.29	21.15	19.39	20.84	12,609,215	+0.92(+4.63%)
Jun 03, 2009	19.85	20.25	19.54	19.92	8,582,983	-0.12(-0.58%)
Jun 02, 2009	20.18	20.51	19.89	20.03	9,739,566	-0.32(-1.59%)
Jun 01, 2009	19.78	20.95	19.43	20.36	12,987,125	+0.99(+5.12%)
May 29, 2009	19.41	19.41	18.74	19.37	13,568,455	+0.05(+0.24%)
May 28, 2009	19.05	19.38	18.36	19.32	9,460,125	+0.59(+3.17%)
May 27, 2009	19.97	19.97	18.59	18.73	13,782,057	-1.16(-5.84%)
May 26, 2009	18.71	20.05	18.43	19.89	12,756,522	+1.23(+6.61%)
May 22, 2009	19.25	19.49	18.63	18.66	6,628,835	-0.59(-3.08%)
May 21, 2009	18.88	19.65	18.69	19.25	8,684,308	-0.03(-0.17%)
May 20, 2009	20.20	20.69	19.19	19.28	12,260,900	-0.46(-2.31%)
May 19, 2009	19.69	20.37	19.22	19.74	10,456,683	-0.41(-2.04%)
May 18, 2009	18.67	20.27	18.53	20.15	14,686,908	+1.75(+9.49%)
May 15, 2009	18.80	18.98	18.00	18.40	16,186,898	-0.48(-2.55%)
May 14, 2009	18.23	19.13	17.56	18.88	14,014,792	+0.62(+3.41%)
May 13, 2009	19.29	19.29	18.04	18.26	17,450,904	-1.44(-7.33%)
May 12, 2009	20.73	21.01	19.01	19.71	14,406,800	-0.78(-3.83%)
May 11, 2009	20.93	21.15	20.42	20.49	11,989,921	-1.02(-4.75%)
May 08, 2009	20.62	21.56	19.94	21.51	16,590,235	+1.90(+9.67%)
May 07, 2009	22.41	22.41	19.39	19.61	19,114,278	-2.74(-12.25%)
May 06, 2009	21.34	22.41	21.20	22.35	15,192,482	+1.38(+6.59%)
May 05, 2009	21.66	21.80	20.77	20.97	13,286,082	-0.80(-3.68%)
May 04, 2009	20.26	21.79	20.04	21.77	17,052,480	+2.05(+10.37%)

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.