Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.61	15.75	15.48	15.54	2,456,030	-0.03(-0.19%)
Jul 30, 2009	15.37	15.87	15.35	15.57	4,887,437	+0.32(+2.13%)
Jul 29, 2009	15.18	15.47	15.06	15.25	3,425,106	+0.00(+0.00%)
Jul 28, 2009	15.02	15.31	14.93	15.25	2,807,352	+0.11(+0.73%)
Jul 27, 2009	15.02	15.16	14.86	15.14	1,836,171	-0.06(-0.37%)
Jul 24, 2009	15.12	15.21	14.84	15.19	243	+0.03(+0.17%)
Jul 23, 2009	14.55	15.23	14.48	15.17	2,772,604	+0.63(+4.34%)
Jul 22, 2009	14.41	14.58	14.40	14.54	2,209,373	+0.06(+0.41%)
Jul 21, 2009	14.65	14.75	14.29	14.48	2,417,495	-0.04(-0.29%)
Jul 20, 2009	14.31	14.52	14.15	14.52	4,094,302	+0.35(+2.50%)
Jul 17, 2009	14.20	14.27	14.09	14.16	3,997,701	-0.08(-0.54%)
Jul 16, 2009	13.97	14.31	13.97	14.24	3,995,825	+0.15(+1.09%)
Jul 15, 2009	13.68	14.09	13.66	14.09	6,037,584	+0.53(+3.93%)
Jul 14, 2009	13.39	13.59	13.21	13.55	6,644,391	+0.17(+1.31%)
Jul 13, 2009	12.91	13.39	12.86	13.38	7,356,708	+0.47(+3.63%)
Jul 10, 2009	12.90	13.10	12.79	12.91	2,491,590	-0.12(-0.95%)
Jul 09, 2009	13.32	13.33	12.98	13.03	3,822,827	-0.26(-1.96%)
Jul 08, 2009	13.54	13.54	13.17	13.29	4,722,791	-0.14(-1.02%)
Jul 07, 2009	13.78	13.86	13.35	13.43	4,746,195	-0.43(-3.11%)
Jul 06, 2009	13.74	13.99	13.66	13.86	1,912,833	+0.03(+0.22%)
Jul 02, 2009	14.14	14.14	13.81	13.83	2,054,548	-0.46(-3.19%)
Jul 01, 2009	13.93	14.35	13.89	14.29	2,858,417	+0.35(+2.54%)
Jun 30, 2009	14.18	14.18	13.75	13.93	2,915,482	-0.22(-1.54%)
Jun 29, 2009	14.00	14.23	13.92	14.15	1,477,871	+0.15(+1.10%)
Jun 26, 2009	14.17	14.28	13.93	14.00	4,199,668	-0.24(-1.68%)
Jun 25, 2009	14.01	14.26	13.98	14.24	3,815,469	+0.41(+2.93%)
Jun 24, 2009	13.49	14.07	13.49	13.83	3,861,608	+0.35(+2.59%)
Jun 23, 2009	13.43	13.68	13.31	13.48	3,595,507	+0.44(+3.33%)
Jun 22, 2009	13.24	13.29	13.04	13.05	2,448,049	-0.36(-2.70%)
Jun 19, 2009	13.50	13.61	13.36	13.41	2,416,595	+0.03(+0.22%)
Jun 18, 2009	13.31	13.38	13.12	13.38	2,845,974	+0.11(+0.80%)
Jun 17, 2009	13.30	13.44	13.21	13.27	3,448,112	-0.06(-0.48%)
Jun 16, 2009	13.96	13.99	13.31	13.34	4,866,452	-0.60(-4.31%)
Jun 15, 2009	14.30	14.36	13.82	13.94	3,711,778	-0.53(-3.68%)
Jun 12, 2009	14.53	14.59	14.27	14.47	2,197,694	-0.09(-0.64%)
Jun 11, 2009	14.39	14.77	14.39	14.56	4,309,445	+0.21(+1.49%)
Jun 10, 2009	14.47	14.60	14.06	14.35	3,048,014	-0.03(-0.18%)
Jun 09, 2009	14.40	14.53	14.24	14.38	2,351,771	+0.05(+0.33%)
Jun 08, 2009	14.22	14.45	14.16	14.33	1,648,347	-0.05(-0.36%)
Jun 05, 2009	14.62	14.76	14.31	14.38	1,834,417	-0.10(-0.71%)
Jun 04, 2009	14.46	14.64	14.16	14.48	2,673,655	+0.06(+0.44%)
Jun 03, 2009	14.60	14.74	14.28	14.42	3,109,616	-0.26(-1.74%)
Jun 02, 2009	14.57	14.79	14.54	14.68	2,980,805	+0.02(+0.12%)
Jun 01, 2009	14.27	14.71	14.27	14.66	2,708,397	+0.55(+3.90%)
May 29, 2009	13.85	14.11	13.73	14.11	3,818,334	+0.28(+2.00%)
May 28, 2009	14.05	14.19	13.55	13.83	2,453,993	-0.08(-0.58%)
May 27, 2009	14.16	14.30	13.87	13.91	2,182,484	-0.28(-1.95%)
May 26, 2009	13.74	14.25	13.70	14.19	3,888,136	+0.37(+2.69%)
May 22, 2009	13.68	14.02	13.62	13.82	3,687,472	+0.15(+1.12%)
May 21, 2009	14.01	14.03	13.52	13.66	4,673,231	-0.48(-3.38%)
May 20, 2009	14.26	14.62	14.10	14.14	4,490,530	+0.03(+0.24%)
May 19, 2009	14.17	14.30	14.03	14.11	3,085,501	-0.12(-0.84%)
May 18, 2009	13.75	14.27	13.71	14.23	5,144,491	+0.55(+3.99%)
May 15, 2009	13.69	14.00	13.65	13.68	4,945,039	-0.05(-0.34%)
May 14, 2009	13.71	13.95	13.66	13.73	5,090,797	+0.08(+0.59%)
May 13, 2009	13.84	13.96	13.64	13.65	5,839,783	-0.52(-3.67%)
May 12, 2009	14.45	14.47	13.98	14.17	4,702,741	-0.27(-1.86%)
May 11, 2009	14.41	14.57	14.14	14.44	4,289,611	-0.02(-0.15%)
May 08, 2009	14.54	14.73	14.42	14.46	4,656,157	+0.18(+1.25%)
May 07, 2009	14.54	14.72	14.25	14.28	4,368,184	-0.03(-0.24%)
May 06, 2009	14.85	14.93	14.07	14.31	11,029,654	-1.10(-7.11%)
May 05, 2009	15.54	15.57	14.66	15.41	14,776,281	-0.32(-2.03%)
May 04, 2009	14.03	15.78	13.89	15.73	26,813,262	+2.45(+18.47%)

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.