Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.66	15.52	14.48	15.38	1,504,612	+0.76(+5.23%)
Jul 30, 2009	14.71	14.97	14.59	14.61	1,006,831	+0.19(+1.30%)
Jul 29, 2009	14.72	14.86	14.28	14.43	787,541	-0.60(-4.00%)
Jul 28, 2009	15.19	15.48	14.56	15.03	1,215,750	-0.76(-4.79%)
Jul 27, 2009	15.63	15.79	15.42	15.78	985,833	+0.43(+2.79%)
Jul 24, 2009	15.53	15.81	15.21	15.35	1,112,488	-0.08(-0.51%)
Jul 23, 2009	15.16	15.79	15.14	15.43	1,276,600	+0.20(+1.33%)
Jul 22, 2009	15.21	15.57	14.98	15.23	1,178,285	-0.16(-1.06%)
Jul 21, 2009	15.78	15.84	14.95	15.39	1,111,167	-0.30(-1.94%)
Jul 20, 2009	15.48	15.71	15.25	15.70	1,660,713	+0.69(+4.57%)
Jul 17, 2009	14.84	15.31	14.30	15.01	1,028,220	+0.09(+0.63%)
Jul 16, 2009	14.89	15.11	14.66	14.92	1,066,010	-0.14(-0.93%)
Jul 15, 2009	14.89	15.20	14.79	15.06	2,108,213	+0.83(+5.81%)
Jul 14, 2009	14.28	14.39	14.10	14.23	1,395,895	+0.20(+1.39%)
Jul 13, 2009	13.22	14.04	13.07	14.04	1,459,884	+0.55(+4.05%)
Jul 10, 2009	13.25	13.65	13.13	13.49	1,082,882	+0.10(+0.76%)
Jul 09, 2009	13.47	13.89	13.32	13.39	1,139,237	+0.08(+0.59%)
Jul 08, 2009	13.75	13.89	12.98	13.31	1,642,436	-0.51(-3.67%)
Jul 07, 2009	13.90	14.22	13.74	13.82	1,066,670	-0.09(-0.67%)
Jul 06, 2009	14.04	14.10	13.40	13.91	1,816,831	-0.30(-2.14%)
Jul 02, 2009	14.15	14.43	14.07	14.22	1,092,194	-0.50(-3.39%)
Jul 01, 2009	14.60	14.99	14.60	14.71	810,660	+0.41(+2.89%)
Jun 30, 2009	14.60	14.67	14.08	14.30	1,268,296	-0.17(-1.19%)
Jun 29, 2009	14.96	15.03	14.44	14.47	1,359,127	-0.41(-2.78%)
Jun 26, 2009	15.37	15.37	14.69	14.89	1,365,613	-0.20(-1.34%)
Jun 25, 2009	14.75	15.11	14.40	15.09	2,090,532	+0.68(+4.71%)
Jun 24, 2009	14.71	14.90	14.25	14.41	1,926,968	+0.12(+0.87%)
Jun 23, 2009	14.08	14.44	13.61	14.29	2,029,196	+0.23(+1.61%)
Jun 22, 2009	14.25	14.29	13.70	14.06	2,841,422	-0.71(-4.81%)
Jun 19, 2009	14.68	15.20	14.46	14.77	5,335,162	+0.27(+1.83%)
Jun 18, 2009	15.89	15.89	14.36	14.50	4,986,003	-1.40(-8.83%)
Jun 17, 2009	16.10	16.35	15.43	15.91	1,683,328	-0.27(-1.69%)
Jun 16, 2009	16.67	16.93	16.00	16.18	1,258,492	-0.16(-1.00%)
Jun 15, 2009	16.90	16.90	16.15	16.35	1,642,782	-0.85(-4.95%)
Jun 12, 2009	17.16	17.48	16.93	17.20	1,064,879	-0.44(-2.52%)
Jun 11, 2009	17.11	18.01	16.99	17.64	1,083,415	+0.36(+2.08%)
Jun 10, 2009	17.27	17.52	17.01	17.28	1,673,582	+0.34(+2.03%)
Jun 09, 2009	17.09	17.30	16.59	16.94	1,063,758	+0.16(+0.98%)
Jun 08, 2009	16.44	16.83	16.16	16.77	1,795,377	-0.45(-2.63%)
Jun 05, 2009	17.45	17.91	17.02	17.23	2,109,174	-0.94(-5.20%)
Jun 04, 2009	17.62	18.34	17.55	18.17	1,562,214	+0.75(+4.30%)
Jun 03, 2009	18.34	18.34	16.91	17.42	1,848,239	-1.19(-6.41%)
Jun 02, 2009	18.53	18.83	18.27	18.62	1,304,426	+0.37(+2.01%)
Jun 01, 2009	18.52	18.74	18.05	18.25	1,900,318	-0.02(-0.13%)
May 29, 2009	18.86	18.97	17.95	18.27	3,078,327	+0.22(+1.21%)
May 28, 2009	17.54	18.24	17.33	18.05	2,731,838	+0.98(+5.71%)
May 27, 2009	16.39	17.76	16.39	17.08	2,035,482	+0.20(+1.15%)
May 26, 2009	16.34	17.06	16.20	16.88	1,204,155	+0.17(+1.03%)
May 22, 2009	16.98	17.27	16.62	16.71	1,422,816	+0.18(+1.09%)
May 21, 2009	16.28	16.90	15.88	16.53	2,028,996	+0.16(+0.95%)
May 20, 2009	15.77	16.66	15.73	16.38	2,489,861	+0.98(+6.33%)
May 19, 2009	14.82	15.65	14.59	15.40	1,743,932	+0.79(+5.39%)
May 18, 2009	14.48	14.71	14.17	14.61	1,000,618	+0.05(+0.38%)
May 15, 2009	14.94	15.28	14.35	14.56	1,002,475	-0.42(-2.81%)
May 14, 2009	15.00	15.31	14.57	14.98	1,182,528	-0.05(-0.31%)
May 13, 2009	14.81	15.68	14.68	15.03	2,435,721	-0.47(-3.02%)
May 12, 2009	15.53	15.57	15.18	15.50	1,781,759	+0.24(+1.59%)
May 11, 2009	14.86	15.45	14.63	15.25	2,079,757	+0.16(+1.03%)
May 08, 2009	15.06	15.33	14.57	15.10	1,296,284	+0.13(+0.89%)
May 07, 2009	15.43	15.53	14.64	14.96	1,680,811	+0.17(+1.16%)
May 06, 2009	14.25	14.82	14.12	14.79	2,443,814	+0.94(+6.82%)
May 05, 2009	14.05	14.20	13.75	13.85	1,322,760	+0.05(+0.40%)
May 04, 2009	13.08	13.89	13.08	13.79	978,418	+0.80(+6.19%)

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.