Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.34	15.42	15.09	15.20	3,441,444	-0.12(-0.76%)
Jul 30, 2009	15.43	15.59	15.28	15.32	3,511,718	+0.09(+0.59%)
Jul 29, 2009	15.20	15.40	14.92	15.23	5,842,950	-0.09(-0.59%)
Jul 28, 2009	15.26	15.36	14.75	15.32	4,634,315	+0.04(+0.23%)
Jul 27, 2009	15.28	15.43	14.96	15.28	3,053,022	+0.19(+1.25%)
Jul 24, 2009	14.91	15.17	14.66	15.09	3,189,081	+0.12(+0.78%)
Jul 23, 2009	14.70	15.24	14.48	14.98	3,438,068	+0.19(+1.27%)
Jul 22, 2009	15.26	15.29	14.74	14.79	3,872,663	-0.61(-3.96%)
Jul 21, 2009	14.98	15.61	14.91	15.40	6,775,070	+0.31(+2.08%)
Jul 20, 2009	14.48	15.13	14.44	15.09	4,490,970	+0.61(+4.21%)
Jul 17, 2009	14.43	14.61	14.12	14.48	2,659,690	+0.09(+0.62%)
Jul 16, 2009	13.92	14.59	13.77	14.39	4,201,574	+0.39(+2.75%)
Jul 15, 2009	13.60	14.06	13.31	14.00	4,772,801	+0.63(+4.69%)
Jul 14, 2009	13.16	13.61	13.16	13.37	4,761,877	+0.22(+1.64%)
Jul 13, 2009	12.96	13.33	12.71	13.16	3,299,032	-0.17(-1.28%)
Jul 10, 2009	13.20	13.50	13.04	13.33	1,933,606	+0.04(+0.27%)
Jul 09, 2009	13.17	13.46	13.00	13.29	3,486,452	+0.29(+2.21%)
Jul 08, 2009	13.24	13.53	12.86	13.00	5,866,279	-0.12(-0.89%)
Jul 07, 2009	13.90	14.08	13.09	13.12	5,488,513	-0.74(-5.37%)
Jul 06, 2009	14.36	14.59	13.68	13.87	4,670,601	-0.57(-3.97%)
Jul 02, 2009	14.74	15.04	14.16	14.44	4,357,998	-0.34(-2.31%)
Jul 01, 2009	14.62	14.96	14.38	14.78	3,967,988	+0.24(+1.67%)
Jun 30, 2009	14.42	14.56	14.23	14.54	3,855,844	+0.10(+0.68%)
Jun 29, 2009	14.14	14.51	14.04	14.44	3,588,978	+0.26(+1.83%)
Jun 26, 2009	14.08	14.25	13.70	14.18	8,018,149	-0.03(-0.19%)
Jun 25, 2009	13.91	14.25	13.54	14.21	4,569,162	+0.60(+4.42%)
Jun 24, 2009	13.13	13.73	13.07	13.61	4,846,095	+0.55(+4.19%)
Jun 23, 2009	13.13	13.38	12.92	13.06	3,598,199	+0.04(+0.28%)
Jun 22, 2009	13.26	13.38	12.79	13.02	5,069,338	-0.59(-4.35%)
Jun 19, 2009	13.70	13.93	13.46	13.61	4,290,916	+0.08(+0.60%)
Jun 18, 2009	13.29	13.60	13.19	13.53	3,940,347	+0.22(+1.62%)
Jun 17, 2009	13.43	13.54	13.00	13.32	3,917,683	-0.01(-0.07%)
Jun 16, 2009	13.33	13.57	13.18	13.33	3,805,869	+0.05(+0.41%)
Jun 15, 2009	13.59	13.74	13.04	13.27	3,736,377	-0.48(-3.46%)
Jun 12, 2009	13.90	14.09	13.44	13.75	4,334,278	-0.20(-1.41%)
Jun 11, 2009	14.32	14.48	13.90	13.95	4,585,696	-0.51(-3.54%)
Jun 10, 2009	14.48	14.56	14.09	14.46	3,694,445	+0.04(+0.25%)
Jun 09, 2009	14.50	14.61	14.18	14.42	3,261,166	-0.02(-0.12%)
Jun 08, 2009	14.20	14.60	13.87	14.44	3,942,213	+0.13(+0.88%)
Jun 05, 2009	14.45	14.59	14.05	14.31	3,592,820	-0.02(-0.12%)
Jun 04, 2009	14.03	14.40	13.95	14.33	4,361,483	+0.38(+2.70%)
Jun 03, 2009	15.12	14.59	13.76	13.96	9,957,678	-1.51(-9.75%)
Jun 02, 2009	15.12	15.58	14.52	15.46	4,676,154	+0.28(+1.83%)
Jun 01, 2009	14.55	15.33	14.55	15.18	4,838,684	+0.48(+3.23%)
May 29, 2009	15.01	15.01	14.21	14.71	5,845,523	-0.13(-0.85%)
May 28, 2009	14.91	15.26	14.56	14.83	4,707,970	+0.13(+0.85%)
May 27, 2009	15.19	15.41	14.55	14.71	5,528,060	-0.62(-4.04%)
May 26, 2009	14.81	15.42	14.59	15.33	3,529,290	+0.24(+1.60%)
May 22, 2009	15.06	15.42	14.80	15.09	3,111,513	+0.07(+0.48%)
May 21, 2009	15.29	15.42	14.70	15.01	5,048,838	-0.48(-3.07%)
May 20, 2009	15.44	16.14	15.35	15.49	3,996,008	+0.04(+0.29%)
May 19, 2009	15.51	15.65	15.26	15.44	4,617,240	-0.11(-0.69%)
May 18, 2009	14.15	15.66	14.15	15.55	5,689,119	+1.46(+10.38%)
May 15, 2009	14.22	14.82	14.01	14.09	3,980,574	-0.12(-0.82%)
May 14, 2009	14.15	14.52	14.02	14.21	6,387,872	+0.08(+0.57%)
May 13, 2009	15.05	15.16	14.09	14.13	7,440,334	-1.25(-8.11%)
May 12, 2009	16.00	16.07	14.80	15.37	8,962,607	-0.70(-4.35%)
May 11, 2009	15.50	16.69	15.26	16.07	14,178,240	+2.34(+17.05%)
May 08, 2009	13.21	13.75	12.88	13.73	6,927,048	+0.65(+5.01%)
May 07, 2009	13.91	13.91	12.87	13.08	9,381,949	-0.48(-3.57%)
May 06, 2009	13.63	13.96	13.36	13.56	4,266,195	+0.06(+0.46%)
May 05, 2009	13.52	13.63	13.13	13.50	6,570,261	+0.18(+1.35%)
May 04, 2009	13.18	13.59	12.59	13.32	5,521,229	+0.42(+3.27%)

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.