Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.19	19.32	18.57	19.22	2,305,921	+0.01(+0.03%)
Jul 30, 2009	18.14	19.43	17.53	19.21	3,720,815	+1.29(+7.19%)
Jul 29, 2009	16.88	18.42	16.82	17.92	5,779,735	+2.05(+12.89%)
Jul 28, 2009	16.47	16.68	15.85	15.88	1,470,979	-0.81(-4.83%)
Jul 27, 2009	16.61	16.83	16.52	16.68	1,250,530	+0.02(+0.12%)
Jul 24, 2009	16.31	16.66	15.84	16.66	250	+0.18(+1.07%)
Jul 23, 2009	16.15	16.55	15.85	16.48	1,477,289	+0.34(+2.09%)
Jul 22, 2009	15.69	16.18	15.62	16.15	1,060,535	+0.36(+2.30%)
Jul 21, 2009	15.40	15.82	15.30	15.78	1,034,631	+0.38(+2.46%)
Jul 20, 2009	15.28	15.48	15.28	15.40	656,583	+0.11(+0.75%)
Jul 17, 2009	15.06	15.54	15.06	15.29	774,747	+0.13(+0.86%)
Jul 16, 2009	15.19	15.23	14.96	15.16	1,204,423	-0.22(-1.45%)
Jul 15, 2009	15.17	15.48	14.70	15.38	1,892,686	+0.36(+2.42%)
Jul 14, 2009	14.85	15.18	14.76	15.02	801,373	+0.05(+0.31%)
Jul 13, 2009	14.11	14.98	14.11	14.97	1,038,529	+0.90(+6.43%)
Jul 10, 2009	13.80	14.19	13.73	14.07	666,287	+0.07(+0.52%)
Jul 09, 2009	14.00	14.19	13.89	13.99	560,622	+0.18(+1.32%)
Jul 08, 2009	13.64	13.90	13.45	13.81	1,470,846	+0.25(+1.84%)
Jul 07, 2009	13.71	13.95	13.55	13.56	1,130,892	-0.19(-1.40%)
Jul 06, 2009	13.66	13.82	13.40	13.76	1,407,714	+0.02(+0.15%)
Jul 02, 2009	14.21	14.27	13.61	13.74	878,529	-0.55(-3.85%)
Jul 01, 2009	14.02	14.43	13.99	14.29	1,795,171	+0.30(+2.15%)
Jun 30, 2009	13.76	14.07	13.57	13.98	1,086,590	+0.26(+1.93%)
Jun 29, 2009	14.11	14.16	13.69	13.72	1,317,482	-0.29(-2.04%)
Jun 26, 2009	14.03	14.25	13.90	14.01	1,687,254	-0.11(-0.81%)
Jun 25, 2009	13.48	14.12	13.25	14.12	2,854,113	+0.21(+1.53%)
Jun 24, 2009	13.58	14.06	13.49	13.91	1,026,367	+0.44(+3.24%)
Jun 23, 2009	13.57	13.58	13.09	13.47	2,198,360	-0.04(-0.31%)
Jun 22, 2009	14.14	14.36	13.50	13.51	1,683,187	-0.95(-6.54%)
Jun 19, 2009	14.06	14.49	13.96	14.46	1,412,088	+0.44(+3.11%)
Jun 18, 2009	13.70	14.11	13.51	14.02	1,654,595	+0.41(+3.02%)
Jun 17, 2009	14.16	14.29	13.54	13.61	1,760,206	-0.52(-3.71%)
Jun 16, 2009	14.68	14.87	14.11	14.14	1,090,278	-0.24(-1.64%)
Jun 15, 2009	14.29	14.62	14.23	14.37	1,076,494	-0.11(-0.77%)
Jun 12, 2009	14.87	14.87	14.10	14.48	2,295,907	-0.37(-2.48%)
Jun 11, 2009	15.08	15.20	14.54	14.85	1,557,648	-0.18(-1.18%)
Jun 10, 2009	15.24	15.30	14.61	15.03	1,452,405	-0.11(-0.72%)
Jun 09, 2009	15.06	15.48	14.92	15.14	1,380,677	+0.13(+0.87%)
Jun 08, 2009	15.19	15.22	14.87	15.01	878,587	-0.34(-2.23%)
Jun 05, 2009	15.13	15.43	14.90	15.35	1,481,566	+0.35(+2.36%)
Jun 04, 2009	14.43	15.12	13.99	15.00	1,939,864	+0.74(+5.17%)
Jun 03, 2009	14.10	14.34	13.80	14.26	5,225,659	-0.29(-1.96%)
Jun 02, 2009	14.40	14.65	14.29	14.55	1,095,820	+0.07(+0.47%)
Jun 01, 2009	14.96	14.96	14.39	14.48	1,813,466	-0.21(-1.45%)
May 29, 2009	14.49	14.69	14.19	14.69	1,270,470	+0.25(+1.73%)
May 28, 2009	13.65	14.46	13.56	14.44	2,417,642	+0.95(+7.05%)
May 27, 2009	14.32	14.45	13.42	13.49	2,391,410	-1.05(-7.22%)
May 26, 2009	13.92	14.55	13.85	14.54	1,086,332	+0.50(+3.55%)
May 22, 2009	14.18	14.37	13.94	14.04	732,337	+0.01(+0.07%)
May 21, 2009	14.30	14.43	13.79	14.03	1,290,990	-0.47(-3.26%)
May 20, 2009	15.25	15.35	14.36	14.50	2,227,179	-0.41(-2.72%)
May 19, 2009	15.62	15.62	14.85	14.91	1,608,576	-0.66(-4.24%)
May 18, 2009	14.26	15.77	14.05	15.57	2,218,951	+1.55(+11.04%)
May 15, 2009	14.44	14.44	13.96	14.02	1,958,139	-0.51(-3.50%)
May 14, 2009	14.41	14.91	14.41	14.53	1,886,362	+0.29(+2.01%)
May 13, 2009	14.90	15.00	14.21	14.24	1,473,383	-1.06(-6.92%)
May 12, 2009	15.67	15.74	14.92	15.30	1,464,967	-0.11(-0.74%)
May 11, 2009	15.60	16.91	15.38	15.42	1,579,963	-1.66(-9.73%)
May 08, 2009	16.38	17.15	15.51	17.08	2,338,480	+1.23(+7.73%)
May 07, 2009	16.70	16.87	15.77	15.85	1,879,794	-0.62(-3.75%)
May 06, 2009	16.60	16.75	15.63	16.47	1,975,801	+0.03(+0.19%)
May 05, 2009	15.90	16.52	15.66	16.44	2,087,607	+0.33(+2.02%)
May 04, 2009	14.55	16.15	14.49	16.12	2,801,615	+1.75(+12.19%)

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.