Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.86	17.27	16.83	17.10	13,516,956	+0.24(+1.40%)
Jul 30, 2009	16.55	17.18	16.55	16.87	15,347,720	+0.39(+2.36%)
Jul 29, 2009	16.38	16.75	16.29	16.48	9,329,875	+0.02(+0.14%)
Jul 28, 2009	16.13	16.48	16.06	16.45	9,969,245	+0.30(+1.89%)
Jul 27, 2009	16.28	16.75	16.00	16.15	16,389,212	-0.60(-3.59%)
Jul 24, 2009	16.37	16.80	16.26	16.75	131	+0.27(+1.62%)
Jul 23, 2009	15.80	16.67	15.65	16.48	23,431,312	+0.69(+4.34%)
Jul 22, 2009	15.57	15.97	15.54	15.80	11,961,313	+0.14(+0.92%)
Jul 21, 2009	15.81	15.88	15.40	15.65	12,424,691	-0.14(-0.92%)
Jul 20, 2009	15.60	15.81	15.53	15.80	11,230,212	+0.25(+1.62%)
Jul 17, 2009	15.33	15.65	15.30	15.55	20,461,616	+0.24(+1.59%)
Jul 16, 2009	15.19	15.37	14.96	15.30	13,858,505	+0.05(+0.35%)
Jul 15, 2009	14.98	15.27	14.82	15.25	13,618,755	+0.42(+2.82%)
Jul 14, 2009	14.59	14.89	14.49	14.83	13,194,855	+0.23(+1.61%)
Jul 13, 2009	14.44	14.64	14.43	14.60	20,047,008	+0.31(+2.17%)
Jul 10, 2009	14.25	14.46	14.17	14.29	11,802,322	-0.08(-0.53%)
Jul 09, 2009	14.39	14.48	14.11	14.36	15,094,096	+0.08(+0.53%)
Jul 08, 2009	14.16	14.36	13.97	14.29	28,243,796	+0.17(+1.18%)
Jul 07, 2009	14.29	14.31	14.07	14.12	12,730,992	-0.18(-1.27%)
Jul 06, 2009	14.10	14.44	14.04	14.30	15,588,240	+0.19(+1.34%)
Jul 02, 2009	14.59	14.73	14.03	14.11	17,567,618	-0.67(-4.56%)
Jul 01, 2009	14.76	14.95	14.65	14.79	10,809,752	+0.08(+0.52%)
Jun 30, 2009	14.73	14.89	14.42	14.71	14,755,549	-0.05(-0.31%)
Jun 29, 2009	14.65	14.97	14.54	14.76	17,079,148	+0.19(+1.30%)
Jun 26, 2009	14.27	14.87	14.22	14.57	26,961,714	+0.27(+1.86%)
Jun 25, 2009	14.19	14.41	14.10	14.30	17,888,806	+0.52(+3.79%)
Jun 24, 2009	13.95	14.06	13.66	13.78	22,550,272	-0.10(-0.71%)
Jun 23, 2009	14.17	14.20	13.79	13.88	15,827,145	-0.27(-1.88%)
Jun 22, 2009	14.10	14.42	13.67	14.14	18,374,826	-0.09(-0.64%)
Jun 19, 2009	14.06	14.37	14.04	14.23	21,737,434	+0.28(+2.01%)
Jun 18, 2009	14.44	14.50	13.95	13.95	26,293,342	-0.46(-3.21%)
Jun 17, 2009	14.42	14.68	14.06	14.42	25,527,728	-0.06(-0.42%)
Jun 16, 2009	15.00	15.04	14.42	14.48	16,529,501	-0.42(-2.85%)
Jun 15, 2009	14.90	14.97	14.78	14.90	12,865,304	-0.14(-0.96%)
Jun 12, 2009	15.05	15.11	14.81	15.04	15,216,073	-0.08(-0.50%)
Jun 11, 2009	15.42	15.57	15.09	15.12	17,581,460	-0.32(-2.06%)
Jun 10, 2009	15.86	15.91	15.22	15.44	19,266,818	-0.07(-0.44%)
Jun 09, 2009	15.28	15.70	15.23	15.51	21,543,534	+0.27(+1.74%)
Jun 08, 2009	15.06	15.44	15.06	15.24	14,930,127	+0.05(+0.35%)
Jun 05, 2009	15.42	15.47	14.94	15.19	14,592,537	-0.04(-0.25%)
Jun 04, 2009	15.40	15.46	14.89	15.23	13,649,896	-0.16(-1.03%)
Jun 03, 2009	15.43	15.67	15.18	15.39	14,912,116	-0.22(-1.41%)
Jun 02, 2009	15.22	15.73	15.01	15.61	16,145,371	+0.31(+2.03%)
Jun 01, 2009	14.57	15.43	14.57	15.29	23,344,772	+0.89(+6.15%)
May 29, 2009	14.54	14.66	14.08	14.41	23,913,336	-0.01(-0.05%)
May 28, 2009	15.03	15.11	14.22	14.42	25,347,764	-0.46(-3.11%)
May 27, 2009	15.37	15.40	14.80	14.88	17,066,768	-0.31(-2.05%)
May 26, 2009	14.54	15.45	14.54	15.19	21,063,928	+0.51(+3.46%)
May 22, 2009	14.67	14.89	14.47	14.68	14,863,739	+0.05(+0.36%)
May 21, 2009	14.70	14.99	14.44	14.63	19,009,376	-0.32(-2.13%)
May 20, 2009	15.36	15.64	14.79	14.95	27,552,566	-0.25(-1.65%)
May 19, 2009	15.03	15.45	14.76	15.20	34,808,460	+0.08(+0.55%)
May 18, 2009	15.39	15.65	14.54	15.11	71,465,632	+1.13(+8.08%)
May 15, 2009	14.39	14.48	13.87	13.98	29,827,948	-0.32(-2.23%)
May 14, 2009	14.34	14.75	14.26	14.30	21,533,524	-0.04(-0.26%)
May 13, 2009	14.39	14.50	14.07	14.34	22,708,196	-0.23(-1.61%)
May 12, 2009	14.51	14.66	14.23	14.57	20,725,892	+0.15(+1.05%)
May 11, 2009	14.49	14.64	14.38	14.42	26,732,872	-0.58(-3.89%)
May 08, 2009	15.39	15.54	14.64	15.01	34,724,820	-0.43(-2.80%)
May 07, 2009	15.99	16.01	15.32	15.44	22,470,158	-0.36(-2.30%)
May 06, 2009	15.99	16.05	15.34	15.80	15,929,715	-0.13(-0.81%)
May 05, 2009	15.89	16.00	15.76	15.93	11,905,288	+0.00(+0.00%)
May 04, 2009	15.99	16.18	15.73	15.93	21,598,194	+0.13(+0.82%)

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.