Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.27	15.46	15.12	15.38	3,782,011	+0.14(+0.92%)
Jul 30, 2009	15.16	15.41	15.01	15.24	8,730,240	+0.24(+1.58%)
Jul 29, 2009	14.82	15.11	14.77	15.00	3,798,813	+0.19(+1.30%)
Jul 28, 2009	14.51	15.01	14.45	14.81	7,677,677	+0.21(+1.47%)
Jul 27, 2009	14.03	14.72	14.03	14.59	9,167,815	+0.68(+4.88%)
Jul 24, 2009	13.68	13.99	13.64	13.91	2,843	+0.09(+0.64%)
Jul 23, 2009	13.16	13.88	13.12	13.83	6,120,380	+0.69(+5.23%)
Jul 22, 2009	12.85	13.40	12.80	13.14	9,464,331	+0.11(+0.85%)
Jul 21, 2009	13.51	13.57	12.94	13.03	8,519,912	-0.45(-3.34%)
Jul 20, 2009	13.47	13.63	13.39	13.48	7,336,732	+0.10(+0.77%)
Jul 17, 2009	14.02	14.17	13.35	13.37	13,134,257	-0.58(-4.13%)
Jul 16, 2009	13.95	14.10	13.63	13.95	11,717,556	+0.03(+0.21%)
Jul 15, 2009	13.69	14.03	13.63	13.92	6,004,105	+0.44(+3.29%)
Jul 14, 2009	13.57	13.60	13.39	13.48	3,785,250	-0.13(-0.98%)
Jul 13, 2009	13.19	13.63	13.18	13.61	6,952,302	+0.68(+5.25%)
Jul 10, 2009	12.97	13.05	12.73	12.93	5,261,756	-0.16(-1.24%)
Jul 09, 2009	13.16	13.30	13.04	13.09	6,999,822	+0.09(+0.68%)
Jul 08, 2009	13.05	13.44	12.74	13.01	10,802,443	-0.02(-0.17%)
Jul 07, 2009	13.11	13.35	12.97	13.03	6,153,075	-0.13(-0.95%)
Jul 06, 2009	12.92	13.19	12.75	13.15	10,110,737	+0.14(+1.08%)
Jul 02, 2009	13.42	13.44	12.97	13.01	8,778,420	-0.61(-4.50%)
Jul 01, 2009	13.56	13.73	13.51	13.63	5,785,826	+0.15(+1.15%)
Jun 30, 2009	13.85	13.85	13.35	13.47	7,642,066	-0.29(-2.09%)
Jun 29, 2009	13.80	13.85	13.23	13.76	9,382,521	-0.01(-0.05%)
Jun 26, 2009	13.63	13.85	13.49	13.77	6,345,887	+0.06(+0.43%)
Jun 25, 2009	13.19	13.71	13.18	13.71	9,132,812	+0.52(+3.98%)
Jun 24, 2009	13.37	13.46	13.13	13.18	4,271,849	-0.06(-0.45%)
Jun 23, 2009	13.52	13.77	13.09	13.24	8,641,217	-0.24(-1.75%)
Jun 22, 2009	14.00	14.07	13.46	13.48	5,423,386	-0.80(-5.59%)
Jun 19, 2009	13.95	14.28	13.93	14.28	10,791,422	+0.39(+2.82%)
Jun 18, 2009	13.74	14.08	13.60	13.88	5,618,734	+0.17(+1.24%)
Jun 17, 2009	14.09	14.10	13.40	13.71	14,005,550	-0.39(-2.77%)
Jun 16, 2009	14.25	14.42	14.08	14.11	5,327,411	-0.12(-0.83%)
Jun 15, 2009	14.62	14.75	14.11	14.22	6,951,370	-0.56(-3.80%)
Jun 12, 2009	14.74	15.00	14.62	14.79	2,410,032	-0.01(-0.05%)
Jun 11, 2009	14.66	15.18	14.65	14.79	5,440,516	+0.12(+0.80%)
Jun 10, 2009	14.90	14.93	14.43	14.67	3,454,043	-0.13(-0.90%)
Jun 09, 2009	14.75	14.96	14.61	14.81	4,668,542	+0.07(+0.45%)
Jun 08, 2009	14.75	14.93	14.65	14.74	2,236,898	-0.11(-0.75%)
Jun 05, 2009	15.44	15.46	14.53	14.85	12,174,740	-0.27(-1.76%)
Jun 04, 2009	14.62	15.31	14.55	15.12	8,088,025	+0.55(+3.75%)
Jun 03, 2009	14.59	14.73	14.44	14.57	3,991,676	-0.09(-0.60%)
Jun 02, 2009	14.85	14.94	14.57	14.66	7,900,740	-0.25(-1.68%)
Jun 01, 2009	14.98	15.27	14.75	14.91	6,574,000	+0.15(+1.00%)
May 29, 2009	14.56	14.99	14.37	14.76	3,484,215	+0.32(+2.25%)
May 28, 2009	14.55	14.65	14.02	14.44	9,996,516	+0.07(+0.46%)
May 27, 2009	15.10	15.19	14.32	14.37	8,599,889	-0.85(-5.58%)
May 26, 2009	14.12	15.22	14.12	15.22	5,580,824	+0.98(+6.90%)
May 22, 2009	14.54	14.76	14.24	14.24	4,553,867	-0.13(-0.87%)
May 21, 2009	14.41	14.54	14.18	14.36	10,540,574	-0.26(-1.77%)
May 20, 2009	15.52	15.72	14.54	14.62	17,471,230	-0.69(-4.53%)
May 19, 2009	16.00	16.08	15.27	15.32	9,591,891	-0.78(-4.82%)
May 18, 2009	15.41	16.18	15.41	16.09	2,651,000	+0.91(+5.98%)
May 15, 2009	15.52	15.61	15.05	15.18	3,252,307	-0.39(-2.51%)
May 14, 2009	15.19	15.74	15.13	15.58	4,286,787	+0.24(+1.59%)
May 13, 2009	16.00	16.06	15.33	15.33	6,363,250	-1.06(-6.44%)
May 12, 2009	16.82	17.39	15.95	16.39	8,903,599	-0.65(-3.81%)
May 11, 2009	17.18	17.44	16.95	17.04	7,954,887	-0.55(-3.11%)
May 08, 2009	16.42	17.68	16.42	17.58	10,107,945	+1.35(+8.33%)
May 07, 2009	17.34	17.41	16.20	16.23	10,391,533	-0.71(-4.18%)
May 06, 2009	16.25	17.00	16.09	16.94	8,774,839	+0.91(+5.67%)
May 05, 2009	16.31	16.37	15.77	16.03	2,936,437	-0.35(-2.12%)
May 04, 2009	15.27	16.41	15.16	16.38	7,531,889	+1.34(+8.89%)

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.