Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.26	16.37	16.18	16.28	997,957	+0.16(+1.00%)
Jul 30, 2009	16.12	16.34	16.10	16.12	959,994	+0.20(+1.28%)
Jul 29, 2009	15.87	15.97	15.78	15.92	996,729	+0.13(+0.82%)
Jul 28, 2009	15.76	15.85	15.61	15.79	659,203	+0.02(+0.16%)
Jul 27, 2009	15.69	15.76	15.57	15.76	563,091	+0.04(+0.28%)
Jul 24, 2009	15.69	15.76	15.61	15.72	1,079	-0.11(-0.66%)
Jul 23, 2009	15.57	15.90	15.56	15.82	1,212,694	+0.09(+0.59%)
Jul 22, 2009	15.56	15.82	15.55	15.73	1,191,627	+0.04(+0.24%)
Jul 21, 2009	15.87	15.87	15.58	15.69	1,230,767	+0.19(+1.19%)
Jul 20, 2009	15.43	15.54	15.29	15.51	1,063,985	+0.14(+0.93%)
Jul 17, 2009	15.29	15.41	15.27	15.37	1,043,601	-0.04(-0.28%)
Jul 16, 2009	15.38	15.42	15.25	15.41	911,429	+0.24(+1.59%)
Jul 15, 2009	15.03	15.18	14.98	15.17	1,124,672	+0.54(+3.72%)
Jul 14, 2009	14.61	14.66	14.50	14.63	1,134,931	+0.02(+0.13%)
Jul 13, 2009	14.44	14.63	14.44	14.61	1,275,784	+0.23(+1.63%)
Jul 10, 2009	14.35	14.47	14.27	14.37	1,281,272	-0.14(-0.94%)
Jul 09, 2009	14.56	14.59	14.40	14.51	1,023,925	+0.06(+0.43%)
Jul 08, 2009	14.51	14.53	14.33	14.45	1,054,229	-0.02(-0.17%)
Jul 07, 2009	14.73	14.74	14.47	14.47	755,942	-0.23(-1.60%)
Jul 06, 2009	14.35	14.71	14.35	14.71	1,290,295	+0.11(+0.76%)
Jul 02, 2009	14.62	14.65	14.48	14.59	1,198,657	-0.30(-1.99%)
Jul 01, 2009	14.72	15.01	14.69	14.89	1,210,263	+0.37(+2.55%)
Jun 30, 2009	14.68	14.71	14.45	14.52	2,035,409	-0.33(-2.21%)
Jun 29, 2009	14.87	14.97	14.79	14.85	1,107,541	-0.02(-0.13%)
Jun 26, 2009	14.89	14.92	14.77	14.87	895,442	-0.01(-0.04%)
Jun 25, 2009	14.61	14.91	14.60	14.87	1,715,773	+0.10(+0.71%)
Jun 24, 2009	15.00	15.05	14.67	14.77	3,615,274	-0.30(-2.01%)
Jun 23, 2009	15.01	15.20	14.92	15.07	1,965,320	+0.21(+1.41%)
Jun 22, 2009	15.01	15.06	14.84	14.86	1,246,684	-0.27(-1.80%)
Jun 19, 2009	15.18	15.24	15.07	15.13	1,286,333	+0.14(+0.91%)
Jun 18, 2009	14.82	15.09	14.77	15.00	1,484,220	+0.22(+1.46%)
Jun 17, 2009	14.76	14.85	14.66	14.78	1,843,575	-0.13(-0.87%)
Jun 16, 2009	15.09	15.11	14.85	14.91	2,174,543	+0.05(+0.33%)
Jun 15, 2009	15.03	15.03	14.73	14.86	1,305,842	-0.19(-1.23%)
Jun 12, 2009	14.93	15.09	14.87	15.05	1,995,579	-0.33(-2.13%)
Jun 11, 2009	15.32	15.47	15.13	15.37	2,119,338	+0.25(+1.63%)
Jun 10, 2009	15.34	15.35	14.97	15.13	1,415,284	+0.08(+0.53%)
Jun 09, 2009	14.96	15.10	14.88	15.05	1,027,327	+0.04(+0.29%)
Jun 08, 2009	14.80	15.06	14.80	15.00	1,165,016	+0.00(+0.00%)
Jun 05, 2009	15.05	15.08	14.88	15.00	1,593,657	-0.15(-0.98%)
Jun 04, 2009	15.07	15.20	14.98	15.15	1,399,140	+0.20(+1.36%)
Jun 03, 2009	15.14	15.14	14.84	14.95	1,391,778	-0.28(-1.83%)
Jun 02, 2009	15.11	15.29	15.02	15.22	1,765,019	+0.32(+2.16%)
Jun 01, 2009	14.93	14.98	14.84	14.90	1,509,467	+0.32(+2.20%)
May 29, 2009	14.74	14.74	14.43	14.58	1,327,415	+0.06(+0.42%)
May 28, 2009	14.48	14.58	14.33	14.52	1,871,885	-0.03(-0.21%)
May 27, 2009	14.78	14.81	14.52	14.55	1,851,735	-0.28(-1.88%)
May 26, 2009	14.42	14.84	14.40	14.83	1,780,689	+0.25(+1.74%)
May 22, 2009	14.56	14.71	14.54	14.58	1,777,782	+0.06(+0.38%)
May 21, 2009	14.33	14.58	14.31	14.52	2,191,446	+0.12(+0.86%)
May 20, 2009	14.36	14.54	14.36	14.40	2,942,116	-0.12(-0.85%)
May 19, 2009	14.38	14.60	14.37	14.52	2,437,109	-0.09(-0.59%)
May 18, 2009	14.43	14.61	14.35	14.61	3,909,304	+0.54(+3.82%)
May 15, 2009	14.15	14.29	14.01	14.07	2,084,614	-0.28(-1.94%)
May 14, 2009	14.22	14.40	14.19	14.35	2,697,147	+0.32(+2.29%)
May 13, 2009	14.29	14.30	14.01	14.03	1,952,465	-0.03(-0.22%)
May 12, 2009	13.96	14.11	13.83	14.06	2,617,149	+0.38(+2.80%)
May 11, 2009	13.68	13.78	13.57	13.67	2,247,070	+0.08(+0.59%)
May 08, 2009	13.46	13.60	13.36	13.59	1,744,062	+0.18(+1.34%)
May 07, 2009	13.56	13.58	13.29	13.41	3,526,829	+1.11(+9.04%)
May 06, 2009	12.43	12.47	12.22	12.30	3,046,191	+0.11(+0.91%)
May 05, 2009	12.20	12.30	12.11	12.19	3,261,543	-0.54(-4.22%)
May 04, 2009	12.51	12.77	12.47	12.73	1,870,412	+0.51(+4.20%)

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.