Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.01	16.41	16.01	16.23	7,140,207	+0.18(+1.14%)
Jul 30, 2009	15.82	16.43	15.64	16.05	11,813,619	+0.67(+4.39%)
Jul 29, 2009	15.24	15.59	14.91	15.38	10,384,035	+0.05(+0.34%)
Jul 28, 2009	15.46	15.85	14.51	15.32	22,289,620	-1.21(-7.31%)
Jul 27, 2009	16.30	16.57	15.93	16.53	8,604,758	+0.33(+2.02%)
Jul 24, 2009	16.30	16.45	15.93	16.20	8,709,843	-0.26(-1.57%)
Jul 23, 2009	16.04	16.60	15.82	16.46	12,420,032	+0.50(+3.14%)
Jul 22, 2009	15.51	16.09	15.23	15.96	12,035,355	+0.36(+2.31%)
Jul 21, 2009	15.54	15.91	15.22	15.60	8,098,687	+0.18(+1.18%)
Jul 20, 2009	15.00	15.55	15.00	15.42	8,491,841	+0.45(+3.01%)
Jul 17, 2009	14.61	15.11	14.53	14.97	7,915,515	+0.25(+1.72%)
Jul 16, 2009	14.75	14.87	14.63	14.72	9,424,822	-0.07(-0.47%)
Jul 15, 2009	14.34	14.87	14.29	14.79	14,749,890	+0.57(+4.02%)
Jul 14, 2009	14.05	14.23	13.92	14.21	7,068,495	+0.16(+1.17%)
Jul 13, 2009	13.70	14.06	13.47	14.05	9,035,046	+0.23(+1.66%)
Jul 10, 2009	13.77	13.96	13.61	13.82	8,703,674	-0.04(-0.30%)
Jul 09, 2009	13.76	14.10	13.55	13.86	11,956,635	+0.22(+1.58%)
Jul 08, 2009	13.75	13.96	13.36	13.65	17,081,222	-0.27(-1.92%)
Jul 07, 2009	14.37	14.48	13.82	13.91	8,413,866	-0.52(-3.60%)
Jul 06, 2009	14.48	14.53	14.09	14.43	8,209,576	-0.15(-1.03%)
Jul 02, 2009	15.21	15.23	14.57	14.58	8,268,626	-0.86(-5.55%)
Jul 01, 2009	15.61	15.84	15.41	15.44	10,251,260	+0.25(+1.63%)
Jun 30, 2009	15.53	15.81	15.06	15.19	9,281,947	-0.17(-1.10%)
Jun 29, 2009	14.94	15.42	14.78	15.36	8,646,164	+0.59(+3.96%)
Jun 26, 2009	14.87	15.08	14.55	14.78	9,670,464	-0.32(-2.14%)
Jun 25, 2009	14.77	15.10	14.31	15.10	6,773,688	+0.52(+3.57%)
Jun 24, 2009	14.45	15.01	14.33	14.58	8,562,611	+0.21(+1.47%)
Jun 23, 2009	14.27	14.48	14.02	14.37	8,775,320	+0.22(+1.52%)
Jun 22, 2009	14.37	14.41	14.05	14.15	7,615,019	-0.57(-3.85%)
Jun 19, 2009	14.64	14.89	14.37	14.72	8,199,691	+0.21(+1.45%)
Jun 18, 2009	14.49	14.81	14.29	14.51	5,086,199	-0.06(-0.39%)
Jun 17, 2009	14.46	14.73	14.12	14.57	10,603,783	+0.11(+0.74%)
Jun 16, 2009	14.49	14.94	14.26	14.46	15,485,873	-0.34(-2.28%)
Jun 15, 2009	15.51	15.51	14.70	14.79	11,116,846	-0.79(-5.08%)
Jun 12, 2009	15.71	15.90	15.37	15.59	8,199,506	-0.27(-1.71%)
Jun 11, 2009	15.92	16.14	15.74	15.86	8,051,926	+0.12(+0.74%)
Jun 10, 2009	16.17	16.39	15.48	15.74	8,688,532	-0.26(-1.61%)
Jun 09, 2009	15.81	16.07	15.62	16.00	7,767,478	-0.14(-0.84%)
Jun 08, 2009	15.65	16.27	15.53	16.13	7,871,225	+0.11(+0.70%)
Jun 05, 2009	16.28	16.46	15.76	16.02	9,975,171	-0.18(-1.13%)
Jun 04, 2009	15.73	16.27	15.44	16.20	9,329,598	+0.45(+2.85%)
Jun 03, 2009	15.93	16.05	15.30	15.76	11,554,461	-0.40(-2.49%)
Jun 02, 2009	15.34	16.36	15.33	16.16	17,244,426	+0.64(+4.10%)
Jun 01, 2009	14.31	15.60	14.24	15.52	14,462,317	+1.54(+10.99%)
May 29, 2009	13.58	13.99	13.31	13.98	6,733,886	+0.30(+2.16%)
May 28, 2009	13.68	13.82	13.17	13.69	7,991,559	+0.14(+1.00%)
May 27, 2009	13.87	14.00	13.50	13.55	7,181,404	-0.31(-2.26%)
May 26, 2009	13.15	13.93	13.08	13.87	8,184,082	+0.62(+4.70%)
May 22, 2009	13.38	13.48	13.08	13.24	6,908,316	-0.06(-0.42%)
May 21, 2009	13.66	13.66	13.06	13.30	9,792,927	-0.56(-4.06%)
May 20, 2009	14.29	14.53	13.79	13.86	7,378,353	-0.37(-2.60%)
May 19, 2009	14.00	14.44	13.90	14.23	7,479,476	+0.05(+0.36%)
May 18, 2009	13.68	14.20	13.49	14.18	11,266,579	+0.65(+4.81%)
May 15, 2009	13.59	13.94	13.35	13.53	14,000,289	-0.29(-2.10%)
May 14, 2009	13.94	14.08	13.55	13.82	9,117,498	+0.02(+0.17%)
May 13, 2009	14.30	14.36	13.68	13.80	12,317,722	-0.72(-4.98%)
May 12, 2009	15.18	15.32	14.10	14.52	14,059,234	-0.61(-4.01%)
May 11, 2009	15.45	15.62	14.98	15.13	8,077,080	-0.55(-3.48%)
May 08, 2009	15.63	16.22	15.44	15.67	11,232,277	+0.27(+1.76%)
May 07, 2009	16.68	16.82	15.15	15.40	14,033,252	-1.08(-6.57%)
May 06, 2009	16.22	16.57	15.75	16.48	7,625,695	+0.43(+2.67%)
May 05, 2009	16.11	16.46	15.48	16.06	10,015,234	-0.35(-2.13%)
May 04, 2009	16.30	16.42	16.05	16.41	10,100,622	+0.31(+1.91%)

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.