Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.15	19.28	18.53	19.17	2,310,879	+0.01(+0.03%)
Jul 30, 2009	18.10	19.39	17.50	19.17	3,728,816	+1.29(+7.19%)
Jul 29, 2009	16.85	18.38	16.78	17.88	5,792,162	+2.04(+12.89%)
Jul 28, 2009	16.43	16.64	15.82	15.84	1,474,142	-0.80(-4.83%)
Jul 27, 2009	16.57	16.79	16.48	16.64	1,253,219	+0.02(+0.13%)
Jul 24, 2009	16.28	16.63	15.81	16.62	250	+0.18(+1.07%)
Jul 23, 2009	16.12	16.51	15.82	16.45	1,480,466	+0.34(+2.09%)
Jul 22, 2009	15.65	16.15	15.58	16.11	1,062,816	+0.36(+2.30%)
Jul 21, 2009	15.37	15.78	15.27	15.75	1,036,855	+0.38(+2.46%)
Jul 20, 2009	15.25	15.45	15.25	15.37	657,995	+0.11(+0.75%)
Jul 17, 2009	15.03	15.51	15.03	15.26	776,413	+0.13(+0.86%)
Jul 16, 2009	15.16	15.19	14.93	15.13	1,207,013	-0.22(-1.45%)
Jul 15, 2009	15.14	15.45	14.66	15.35	1,896,755	+0.36(+2.42%)
Jul 14, 2009	14.81	15.15	14.73	14.99	803,096	+0.05(+0.31%)
Jul 13, 2009	14.08	14.95	14.08	14.94	1,040,762	+0.90(+6.42%)
Jul 10, 2009	13.77	14.16	13.70	14.04	667,719	+0.07(+0.52%)
Jul 09, 2009	13.97	14.16	13.86	13.96	561,827	+0.18(+1.32%)
Jul 08, 2009	13.61	13.87	13.42	13.78	1,474,009	+0.25(+1.84%)
Jul 07, 2009	13.68	13.92	13.52	13.53	1,133,324	-0.19(-1.40%)
Jul 06, 2009	13.63	13.79	13.37	13.73	1,410,741	+0.02(+0.15%)
Jul 02, 2009	14.18	14.23	13.58	13.71	880,418	-0.55(-3.85%)
Jul 01, 2009	13.99	14.40	13.96	14.26	1,799,031	+0.30(+2.15%)
Jun 30, 2009	13.73	14.04	13.54	13.95	1,088,927	+0.26(+1.93%)
Jun 29, 2009	14.08	14.13	13.66	13.69	1,320,315	-0.29(-2.04%)
Jun 26, 2009	14.00	14.22	13.87	13.98	1,690,882	-0.11(-0.81%)
Jun 25, 2009	13.45	14.09	13.22	14.09	2,860,250	+0.21(+1.53%)
Jun 24, 2009	13.56	14.03	13.46	13.88	1,028,574	+0.44(+3.24%)
Jun 23, 2009	13.54	13.56	13.06	13.44	2,203,087	-0.04(-0.31%)
Jun 22, 2009	14.10	14.33	13.47	13.48	1,686,806	-0.94(-6.54%)
Jun 19, 2009	14.03	14.46	13.93	14.43	1,415,124	+0.44(+3.11%)
Jun 18, 2009	13.67	14.08	13.48	13.99	1,658,152	+0.41(+3.02%)
Jun 17, 2009	14.13	14.26	13.51	13.58	1,763,991	-0.52(-3.71%)
Jun 16, 2009	14.64	14.84	14.08	14.10	1,092,623	-0.24(-1.64%)
Jun 15, 2009	14.26	14.59	14.20	14.34	1,078,808	-0.11(-0.77%)
Jun 12, 2009	14.84	14.84	14.07	14.45	2,300,844	-0.37(-2.48%)
Jun 11, 2009	15.05	15.17	14.51	14.82	1,560,997	-0.18(-1.18%)
Jun 10, 2009	15.21	15.27	14.58	15.00	1,455,528	-0.11(-0.72%)
Jun 09, 2009	15.03	15.45	14.89	15.11	1,383,646	+0.13(+0.87%)
Jun 08, 2009	15.16	15.19	14.84	14.98	880,476	-0.34(-2.23%)
Jun 05, 2009	15.10	15.40	14.87	15.32	1,484,752	+0.35(+2.35%)
Jun 04, 2009	14.40	15.09	13.96	14.97	1,944,035	+0.74(+5.17%)
Jun 03, 2009	14.07	14.31	13.77	14.23	5,236,896	-0.29(-1.96%)
Jun 02, 2009	14.37	14.62	14.26	14.51	1,098,177	+0.07(+0.47%)
Jun 01, 2009	14.93	14.93	14.36	14.45	1,817,366	-0.21(-1.45%)
May 29, 2009	14.46	14.66	14.16	14.66	1,273,201	+0.25(+1.73%)
May 28, 2009	13.62	14.43	13.53	14.41	2,422,840	+0.95(+7.05%)
May 27, 2009	14.29	14.42	13.39	13.46	2,396,552	-1.05(-7.22%)
May 26, 2009	13.89	14.51	13.82	14.51	1,088,668	+0.50(+3.55%)
May 22, 2009	14.15	14.34	13.91	14.01	733,912	+0.01(+0.07%)
May 21, 2009	14.27	14.40	13.76	14.00	1,293,766	-0.47(-3.26%)
May 20, 2009	15.22	15.32	14.33	14.47	2,231,968	-0.40(-2.72%)
May 19, 2009	15.58	15.58	14.82	14.88	1,612,035	-0.66(-4.24%)
May 18, 2009	14.23	15.73	14.02	15.54	2,223,723	+1.54(+11.04%)
May 15, 2009	14.41	14.41	13.93	13.99	1,962,350	-0.51(-3.50%)
May 14, 2009	14.38	14.88	14.38	14.50	1,890,418	+0.29(+2.01%)
May 13, 2009	14.87	14.97	14.18	14.21	1,476,551	-1.06(-6.92%)
May 12, 2009	15.64	15.71	14.89	15.27	1,468,117	-0.11(-0.74%)
May 11, 2009	15.57	16.88	15.34	15.39	1,583,360	-1.66(-9.73%)
May 08, 2009	16.35	17.11	15.48	17.04	2,343,508	+1.22(+7.73%)
May 07, 2009	16.67	16.83	15.73	15.82	1,883,836	-0.62(-3.75%)
May 06, 2009	16.57	16.71	15.60	16.44	1,980,050	-0.02(-0.13%)
May 05, 2009	15.92	16.54	15.68	16.46	2,085,506	+0.33(+2.02%)
May 04, 2009	14.56	16.17	14.51	16.13	2,798,796	+1.75(+12.18%)

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.