Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.25	16.36	16.17	16.28	998,186	+0.16(+1.00%)
Jul 30, 2009	16.12	16.33	16.09	16.12	960,214	+0.20(+1.28%)
Jul 29, 2009	15.87	15.97	15.78	15.91	996,957	+0.13(+0.82%)
Jul 28, 2009	15.76	15.85	15.60	15.78	659,354	+0.02(+0.16%)
Jul 27, 2009	15.68	15.76	15.57	15.76	563,220	+0.04(+0.28%)
Jul 24, 2009	15.68	15.75	15.60	15.72	1,079	-0.11(-0.66%)
Jul 23, 2009	15.57	15.90	15.56	15.82	1,212,972	+0.09(+0.59%)
Jul 22, 2009	15.55	15.81	15.55	15.73	1,191,900	+0.04(+0.24%)
Jul 21, 2009	15.87	15.87	15.58	15.69	1,231,049	+0.19(+1.20%)
Jul 20, 2009	15.42	15.54	15.29	15.51	1,064,229	+0.14(+0.92%)
Jul 17, 2009	15.29	15.41	15.27	15.36	1,043,840	-0.04(-0.28%)
Jul 16, 2009	15.38	15.42	15.25	15.41	911,638	+0.24(+1.59%)
Jul 15, 2009	15.03	15.18	14.97	15.17	1,124,929	+0.54(+3.72%)
Jul 14, 2009	14.61	14.66	14.49	14.62	1,135,191	+0.02(+0.13%)
Jul 13, 2009	14.44	14.63	14.44	14.60	1,276,076	+0.23(+1.63%)
Jul 10, 2009	14.35	14.47	14.27	14.37	1,281,566	-0.14(-0.94%)
Jul 09, 2009	14.56	14.58	14.40	14.50	1,024,160	+0.06(+0.43%)
Jul 08, 2009	14.51	14.52	14.33	14.44	1,054,471	-0.02(-0.17%)
Jul 07, 2009	14.73	14.74	14.47	14.47	756,116	-0.23(-1.60%)
Jul 06, 2009	14.35	14.71	14.35	14.70	1,290,590	+0.11(+0.76%)
Jul 02, 2009	14.62	14.65	14.48	14.59	1,198,932	-0.30(-1.99%)
Jul 01, 2009	14.72	15.00	14.69	14.89	1,210,540	+0.37(+2.55%)
Jun 30, 2009	14.68	14.70	14.44	14.52	2,035,875	-0.33(-2.21%)
Jun 29, 2009	14.87	14.97	14.78	14.84	1,107,794	-0.02(-0.13%)
Jun 26, 2009	14.89	14.92	14.77	14.86	895,647	-0.01(-0.04%)
Jun 25, 2009	14.61	14.91	14.60	14.87	1,716,166	+0.11(+0.71%)
Jun 24, 2009	14.99	15.05	14.67	14.76	3,616,102	-0.30(-2.01%)
Jun 23, 2009	15.00	15.20	14.92	15.07	1,965,771	+0.21(+1.41%)
Jun 22, 2009	15.01	15.06	14.83	14.86	1,246,970	-0.27(-1.80%)
Jun 19, 2009	15.17	15.24	15.07	15.13	1,286,628	+0.14(+0.91%)
Jun 18, 2009	14.81	15.09	14.77	14.99	1,484,560	+0.22(+1.46%)
Jun 17, 2009	14.76	14.85	14.65	14.78	1,843,997	-0.13(-0.87%)
Jun 16, 2009	15.09	15.11	14.85	14.91	2,175,041	+0.05(+0.33%)
Jun 15, 2009	15.03	15.03	14.73	14.86	1,306,141	-0.19(-1.23%)
Jun 12, 2009	14.93	15.09	14.87	15.04	1,996,036	-0.33(-2.13%)
Jun 11, 2009	15.32	15.47	15.13	15.37	2,119,823	+0.25(+1.63%)
Jun 10, 2009	15.33	15.35	14.97	15.12	1,415,608	+0.08(+0.53%)
Jun 09, 2009	14.96	15.10	14.87	15.04	1,027,563	+0.04(+0.29%)
Jun 08, 2009	14.80	15.05	14.80	15.00	1,165,283	+0.00(+0.00%)
Jun 05, 2009	15.04	15.07	14.87	15.00	1,594,022	-0.15(-0.98%)
Jun 04, 2009	15.07	15.20	14.97	15.15	1,399,460	+0.20(+1.36%)
Jun 03, 2009	15.13	15.13	14.83	14.94	1,392,096	-0.28(-1.83%)
Jun 02, 2009	15.11	15.28	15.02	15.22	1,765,423	+0.32(+2.16%)
Jun 01, 2009	14.92	14.98	14.84	14.90	1,509,813	+0.32(+2.20%)
May 29, 2009	14.73	14.73	14.43	14.58	1,327,719	+0.06(+0.43%)
May 28, 2009	14.48	14.58	14.33	14.52	1,872,313	-0.03(-0.21%)
May 27, 2009	14.78	14.81	14.52	14.55	1,852,159	-0.28(-1.88%)
May 26, 2009	14.42	14.83	14.40	14.83	1,781,097	+0.25(+1.74%)
May 22, 2009	14.56	14.70	14.54	14.57	1,778,189	+0.06(+0.38%)
May 21, 2009	14.33	14.58	14.31	14.52	2,191,948	+0.12(+0.86%)
May 20, 2009	14.36	14.54	14.36	14.39	2,942,790	-0.12(-0.85%)
May 19, 2009	14.37	14.60	14.36	14.52	2,437,667	-0.09(-0.59%)
May 18, 2009	14.42	14.60	14.35	14.60	3,910,199	+0.54(+3.82%)
May 15, 2009	14.15	14.28	14.01	14.07	2,085,092	-0.28(-1.94%)
May 14, 2009	14.22	14.39	14.19	14.34	2,697,765	+0.32(+2.29%)
May 13, 2009	14.29	14.30	14.00	14.02	1,952,912	-0.03(-0.22%)
May 12, 2009	13.95	14.11	13.82	14.05	2,617,749	+0.38(+2.80%)
May 11, 2009	13.68	13.78	13.57	13.67	2,247,585	+0.08(+0.59%)
May 08, 2009	13.45	13.60	13.36	13.59	1,744,461	+0.18(+1.34%)
May 07, 2009	13.56	13.58	13.29	13.41	3,527,637	+1.11(+9.04%)
May 06, 2009	12.42	12.47	12.22	12.30	3,046,889	+0.11(+0.91%)
May 05, 2009	12.19	12.29	12.11	12.19	3,262,290	-0.54(-4.22%)
May 04, 2009	12.50	12.77	12.47	12.73	1,870,840	+0.51(+4.20%)

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.