Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.58	16.15	15.58	16.11	2,753,176	+0.46(+2.96%)
Jul 30, 2009	15.77	15.79	15.60	15.65	1,815,586	+0.12(+0.75%)
Jul 29, 2009	15.60	15.66	15.41	15.53	1,704,374	-0.24(-1.52%)
Jul 28, 2009	15.60	15.80	15.39	15.77	1,892,692	+0.16(+1.03%)
Jul 27, 2009	15.99	16.01	15.45	15.61	3,248,511	-0.45(-2.77%)
Jul 24, 2009	16.13	16.26	16.01	16.06	1,603	-0.12(-0.72%)
Jul 23, 2009	15.78	16.25	15.78	16.17	2,250,007	+0.22(+1.40%)
Jul 22, 2009	15.82	16.29	15.82	15.95	1,585,589	-0.09(-0.56%)
Jul 21, 2009	16.44	16.46	15.96	16.04	2,446,724	-0.16(-0.99%)
Jul 20, 2009	15.68	16.30	15.64	16.20	2,730,270	+0.60(+3.82%)
Jul 17, 2009	16.00	16.10	15.55	15.60	3,748,143	-0.29(-1.85%)
Jul 16, 2009	16.24	16.24	15.79	15.90	2,526,494	-0.33(-2.03%)
Jul 15, 2009	15.36	16.30	15.34	16.23	3,122,442	+0.88(+5.75%)
Jul 14, 2009	14.68	15.38	14.64	15.35	2,930,791	+0.65(+4.42%)
Jul 13, 2009	14.71	14.77	14.38	14.70	1,647,615	-0.04(-0.24%)
Jul 10, 2009	14.62	14.73	14.17	14.73	2,406,475	+0.00(+0.00%)
Jul 09, 2009	14.78	14.81	14.51	14.73	1,799,978	+0.07(+0.49%)
Jul 08, 2009	14.52	14.81	14.45	14.66	3,382,205	+0.14(+0.98%)
Jul 07, 2009	15.00	15.11	14.47	14.52	2,594,396	-0.67(-4.40%)
Jul 06, 2009	15.00	15.19	14.87	15.19	2,539,844	+0.21(+1.43%)
Jul 02, 2009	15.11	15.15	14.88	14.97	1,938,077	-0.34(-2.21%)
Jul 01, 2009	15.23	15.62	15.09	15.31	2,321,781	+0.17(+1.12%)
Jun 30, 2009	15.39	15.49	15.11	15.14	2,541,760	-0.22(-1.45%)
Jun 29, 2009	15.11	15.42	14.95	15.36	2,083,977	+0.11(+0.70%)
Jun 26, 2009	14.81	15.37	14.81	15.26	1,910,238	+0.29(+1.96%)
Jun 25, 2009	14.73	15.12	14.38	14.96	2,874,773	+0.47(+3.26%)
Jun 24, 2009	14.52	14.76	14.43	14.49	3,293,022	+0.14(+0.99%)
Jun 23, 2009	14.52	14.62	14.31	14.35	2,743,577	-0.10(-0.68%)
Jun 22, 2009	14.91	14.95	14.45	14.45	1,814,853	-0.56(-3.74%)
Jun 19, 2009	15.14	15.20	15.00	15.01	2,763,577	+0.00(+0.00%)
Jun 18, 2009	15.14	15.28	14.99	15.01	2,706,722	-0.09(-0.59%)
Jun 17, 2009	15.07	15.36	14.95	15.10	2,799,963	-0.10(-0.64%)
Jun 16, 2009	15.51	15.56	15.13	15.20	2,235,252	-0.24(-1.56%)
Jun 15, 2009	15.43	15.66	15.31	15.44	2,365,193	-0.27(-1.70%)
Jun 12, 2009	15.61	15.78	15.44	15.70	1,646,705	-0.13(-0.84%)
Jun 11, 2009	15.41	15.90	15.34	15.84	1,864,104	+0.36(+2.30%)
Jun 10, 2009	15.85	15.90	15.33	15.48	2,990,621	-0.23(-1.47%)
Jun 09, 2009	15.80	16.38	15.28	15.71	4,477,161	-0.04(-0.28%)
Jun 08, 2009	15.29	15.86	15.22	15.76	3,539,854	+0.32(+2.08%)
Jun 05, 2009	15.22	15.44	14.86	15.44	4,554,723	+0.29(+1.94%)
Jun 04, 2009	15.43	15.43	15.06	15.14	2,713,397	+0.04(+0.24%)
Jun 03, 2009	15.95	16.00	15.01	15.11	6,209,964	-0.92(-5.73%)
Jun 02, 2009	15.90	16.42	15.90	16.02	2,602,732	-0.19(-1.15%)
Jun 01, 2009	16.14	16.48	16.04	16.21	2,119,804	+0.37(+2.36%)
May 29, 2009	15.70	16.01	15.64	15.84	3,848,125	+0.20(+1.25%)
May 28, 2009	15.49	15.74	15.40	15.64	2,685,354	+0.19(+1.21%)
May 27, 2009	15.64	15.85	15.36	15.45	3,551,993	-0.19(-1.20%)
May 26, 2009	15.16	15.75	15.16	15.64	3,444,221	+0.65(+4.37%)
May 22, 2009	14.84	15.15	14.76	14.99	1,924,222	+0.21(+1.39%)
May 21, 2009	14.90	15.08	14.60	14.78	2,264,291	-0.36(-2.38%)
May 20, 2009	15.21	15.46	15.11	15.14	3,840,767	-0.09(-0.56%)
May 19, 2009	14.95	15.46	14.84	15.23	2,044,676	+0.17(+1.14%)
May 18, 2009	14.53	15.10	14.51	15.05	1,605,746	+0.55(+3.78%)
May 15, 2009	14.54	14.73	14.27	14.51	2,456,517	-0.05(-0.35%)
May 14, 2009	14.23	14.57	14.21	14.56	2,128,260	+0.30(+2.10%)
May 13, 2009	13.98	14.37	13.75	14.26	3,846,938	-0.15(-1.01%)
May 12, 2009	14.58	14.76	14.09	14.40	2,750,091	-0.34(-2.32%)
May 11, 2009	14.78	14.99	14.63	14.75	2,308,884	-0.32(-2.10%)
May 08, 2009	15.04	15.23	14.71	15.06	2,597,482	+0.39(+2.69%)
May 07, 2009	15.41	15.83	14.31	14.67	5,500,401	-0.62(-4.04%)
May 06, 2009	14.92	15.35	14.59	15.29	2,833,761	+0.64(+4.39%)
May 05, 2009	14.30	14.69	13.97	14.64	2,288,580	+0.31(+2.15%)
May 04, 2009	13.51	14.44	13.47	14.33	3,442,480	+0.83(+6.15%)

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.