Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.69	16.31	15.61	16.24	4,029,599	+0.44(+2.82%)
Jul 30, 2009	15.13	16.08	15.13	15.79	3,312,409	+0.90(+6.08%)
Jul 29, 2009	15.43	15.43	14.75	14.89	4,255,832	-0.96(-6.07%)
Jul 28, 2009	16.09	16.34	15.48	15.85	4,927,978	-0.51(-3.10%)
Jul 27, 2009	16.38	16.58	16.22	16.36	3,068,481	+0.12(+0.74%)
Jul 24, 2009	16.43	16.63	16.13	16.24	3,579,402	-0.01(-0.07%)
Jul 23, 2009	15.49	16.39	15.49	16.25	5,389,914	+0.97(+6.38%)
Jul 22, 2009	14.91	15.31	14.74	15.28	3,000,289	+0.36(+2.41%)
Jul 21, 2009	15.51	15.59	14.51	14.92	3,319,750	-0.03(-0.21%)
Jul 20, 2009	14.31	14.98	14.31	14.95	3,475,927	+0.88(+6.24%)
Jul 17, 2009	13.96	14.19	13.69	14.07	3,285,207	-0.09(-0.63%)
Jul 16, 2009	14.36	14.38	14.07	14.16	4,826,159	-0.14(-0.97%)
Jul 15, 2009	14.20	14.31	13.74	14.30	6,459,642	+0.75(+5.54%)
Jul 14, 2009	13.50	13.71	13.21	13.55	3,421,792	+0.52(+4.01%)
Jul 13, 2009	12.79	13.05	12.75	13.03	1,916,978	+0.07(+0.57%)
Jul 10, 2009	12.77	13.01	12.38	12.95	4,032,254	-0.12(-0.92%)
Jul 09, 2009	13.34	13.44	12.94	13.07	3,034,584	+0.17(+1.29%)
Jul 08, 2009	13.39	13.39	12.63	12.91	3,901,828	-0.50(-3.72%)
Jul 07, 2009	13.60	13.71	12.97	13.40	4,144,652	-0.15(-1.08%)
Jul 06, 2009	13.47	13.75	12.90	13.55	2,830,903	-0.18(-1.32%)
Jul 02, 2009	14.17	14.19	13.43	13.73	3,909,089	-0.96(-6.55%)
Jul 01, 2009	14.78	15.00	14.55	14.70	3,344,084	+0.41(+2.90%)
Jun 30, 2009	14.70	14.75	14.09	14.28	3,205,736	-0.28(-1.91%)
Jun 29, 2009	14.88	14.88	14.36	14.56	2,835,139	+0.05(+0.32%)
Jun 26, 2009	14.71	15.02	14.41	14.51	3,043,151	-0.26(-1.73%)
Jun 25, 2009	14.37	14.95	14.36	14.77	4,315,181	+0.67(+4.72%)
Jun 24, 2009	14.44	14.62	13.95	14.10	4,740,441	+0.05(+0.39%)
Jun 23, 2009	13.83	14.14	13.54	14.05	4,224,852	+0.52(+3.86%)
Jun 22, 2009	14.10	14.41	13.21	13.53	4,567,766	-1.28(-8.64%)
Jun 19, 2009	15.30	15.47	14.66	14.81	3,116,149	-0.46(-3.01%)
Jun 18, 2009	14.73	15.46	14.47	15.27	4,220,441	+0.34(+2.25%)
Jun 17, 2009	15.33	15.38	14.50	14.93	2,805,436	-0.42(-2.75%)
Jun 16, 2009	16.13	16.23	15.22	15.35	2,998,632	-0.42(-2.65%)
Jun 15, 2009	15.48	15.90	15.23	15.77	4,860,120	-0.36(-2.25%)
Jun 12, 2009	15.57	16.22	15.55	16.13	2,757,693	+0.28(+1.76%)
Jun 11, 2009	15.60	16.03	15.48	15.86	4,032,833	+0.39(+2.50%)
Jun 10, 2009	16.24	16.45	15.29	15.47	4,186,984	-0.26(-1.62%)
Jun 09, 2009	15.92	16.01	15.60	15.72	3,394,522	-0.20(-1.26%)
Jun 08, 2009	16.10	16.14	15.67	15.93	3,803,554	-0.54(-3.29%)
Jun 05, 2009	16.24	16.80	16.17	16.47	5,734,429	+0.72(+4.57%)
Jun 04, 2009	15.79	16.41	15.68	15.75	6,172,364	+0.25(+1.62%)
Jun 03, 2009	16.58	16.61	15.28	15.50	7,377,086	-1.55(-9.10%)
Jun 02, 2009	17.36	17.36	16.54	17.05	6,854,579	-0.09(-0.50%)
Jun 01, 2009	16.70	17.19	16.13	17.13	6,523,428	+1.09(+6.77%)
May 29, 2009	14.85	16.12	14.84	16.05	9,816,299	+1.07(+7.15%)
May 28, 2009	14.08	15.04	14.05	14.97	5,763,723	+0.85(+5.99%)
May 27, 2009	14.43	14.72	14.12	14.13	6,051,345	-0.10(-0.71%)
May 26, 2009	13.84	14.45	13.84	14.23	6,074,498	-0.17(-1.18%)
May 22, 2009	13.63	14.84	13.37	14.40	10,592,788	+1.31(+9.99%)
May 21, 2009	13.39	13.81	12.96	13.09	4,201,311	-0.87(-6.26%)
May 20, 2009	14.00	14.44	13.73	13.96	5,690,230	+0.46(+3.44%)
May 19, 2009	14.05	14.10	13.40	13.50	5,520,079	-0.35(-2.54%)
May 18, 2009	13.79	13.98	13.44	13.85	6,594,200	+0.70(+5.35%)
May 15, 2009	13.04	13.51	12.76	13.15	6,466,980	+0.22(+1.74%)
May 14, 2009	12.29	13.01	12.29	12.92	6,956,440	+0.49(+3.92%)
May 13, 2009	13.69	13.69	12.40	12.44	7,656,581	-1.83(-12.85%)
May 12, 2009	14.30	14.77	13.94	14.27	7,563,709	+0.20(+1.40%)
May 11, 2009	13.85	14.26	13.62	14.07	4,781,748	-0.22(-1.57%)
May 08, 2009	14.30	14.65	14.00	14.30	5,263,075	+0.58(+4.23%)
May 07, 2009	14.59	14.83	13.42	13.72	9,119,596	-0.67(-4.68%)
May 06, 2009	14.40	14.97	14.07	14.39	5,678,180	-0.38(-2.54%)
May 05, 2009	14.57	15.00	14.19	14.77	5,746,323	+0.47(+3.27%)
May 04, 2009	14.39	14.41	13.34	14.30	3,736,601	+0.96(+7.16%)

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.