Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.27	15.84	15.19	15.40	2,058,990	+0.30(+1.96%)
Jul 30, 2009	14.48	17.20	14.48	15.10	5,385,626	+0.80(+5.61%)
Jul 29, 2009	14.43	14.43	13.95	14.30	1,561,210	-0.16(-1.10%)
Jul 28, 2009	14.47	14.82	14.32	14.46	1,012,313	-0.33(-2.25%)
Jul 27, 2009	15.05	15.42	14.71	14.79	1,452,472	-0.35(-2.34%)
Jul 24, 2009	14.92	15.20	14.74	15.15	775	+0.01(+0.10%)
Jul 23, 2009	14.37	15.17	14.24	15.13	932,891	+0.74(+5.12%)
Jul 22, 2009	14.15	14.50	13.91	14.40	908,698	+0.20(+1.43%)
Jul 21, 2009	14.04	14.20	13.85	14.19	1,298,398	+0.36(+2.61%)
Jul 20, 2009	13.43	13.88	13.30	13.83	770,277	+0.67(+5.10%)
Jul 17, 2009	13.47	13.52	13.13	13.16	1,057,425	-0.25(-1.83%)
Jul 16, 2009	13.08	13.48	13.08	13.41	1,500,937	+0.15(+1.14%)
Jul 15, 2009	13.02	13.27	12.94	13.26	1,114,644	+0.43(+3.32%)
Jul 14, 2009	12.84	12.99	12.55	12.83	898,803	+0.04(+0.34%)
Jul 13, 2009	12.56	12.81	12.48	12.79	1,836,508	+0.20(+1.55%)
Jul 10, 2009	11.95	12.68	11.85	12.59	11,100,101	+1.21(+10.67%)
Jul 09, 2009	11.69	11.69	11.04	11.38	4,938,369	-1.01(-8.16%)
Jul 08, 2009	12.66	12.88	12.16	12.39	1,703,834	-0.33(-2.56%)
Jul 07, 2009	13.72	13.76	12.68	12.71	2,351,233	-1.00(-7.32%)
Jul 06, 2009	13.72	13.83	13.54	13.72	1,705,688	-0.14(-1.04%)
Jul 02, 2009	13.88	13.97	13.62	13.86	1,154,654	-0.38(-2.64%)
Jul 01, 2009	13.93	14.39	13.87	14.24	1,088,009	+0.38(+2.76%)
Jun 30, 2009	13.70	14.06	13.61	13.85	1,643,290	+0.06(+0.47%)
Jun 29, 2009	13.65	13.91	13.39	13.79	738,359	+0.20(+1.49%)
Jun 26, 2009	13.19	13.63	12.97	13.59	1,217,878	+0.34(+2.56%)
Jun 25, 2009	13.08	13.25	12.99	13.25	1,025,843	+0.23(+1.78%)
Jun 24, 2009	12.60	13.11	12.47	13.02	1,750,368	+0.55(+4.40%)
Jun 23, 2009	12.81	12.94	12.37	12.47	956,666	-0.20(-1.60%)
Jun 22, 2009	13.30	13.31	12.67	12.67	549,523	-0.76(-5.65%)
Jun 19, 2009	13.54	13.72	13.27	13.43	751,427	+0.10(+0.76%)
Jun 18, 2009	13.62	13.62	13.23	13.33	325,675	-0.30(-2.23%)
Jun 17, 2009	13.44	13.70	13.15	13.63	720,698	+0.22(+1.67%)
Jun 16, 2009	13.83	13.90	13.28	13.41	788,610	-0.62(-4.43%)
Jun 15, 2009	14.11	14.25	13.62	14.03	839,907	-0.36(-2.51%)
Jun 12, 2009	15.00	15.00	14.04	14.39	2,239,713	-0.71(-4.69%)
Jun 11, 2009	14.98	15.31	14.86	15.10	1,011,442	-0.01(-0.10%)
Jun 10, 2009	15.05	15.18	14.65	15.11	870,273	+0.25(+1.65%)
Jun 09, 2009	14.69	14.94	14.45	14.87	673,239	+0.21(+1.43%)
Jun 08, 2009	14.74	14.83	14.45	14.66	720,531	-0.61(-4.02%)
Jun 05, 2009	15.40	15.52	15.08	15.27	639,683	+0.17(+1.10%)
Jun 04, 2009	14.58	15.10	14.45	15.10	823,064	+0.59(+4.03%)
Jun 03, 2009	14.19	14.64	14.19	14.52	675,736	+0.01(+0.10%)
Jun 02, 2009	14.48	14.69	14.18	14.50	824,453	+0.06(+0.40%)
Jun 01, 2009	14.17	14.67	13.72	14.45	1,174,755	+0.81(+5.93%)
May 29, 2009	13.55	13.65	13.33	13.64	830,156	+0.20(+1.45%)
May 28, 2009	13.46	13.73	13.12	13.44	1,291,245	+0.09(+0.70%)
May 27, 2009	13.57	13.83	13.34	13.35	647,661	-0.33(-2.43%)
May 26, 2009	12.79	13.70	12.55	13.68	740,864	+0.72(+5.52%)
May 22, 2009	13.00	13.13	12.56	12.97	717,844	+0.01(+0.11%)
May 21, 2009	13.16	13.21	12.79	12.95	760,441	-0.41(-3.08%)
May 20, 2009	13.52	13.93	13.30	13.36	1,313,209	+0.03(+0.22%)
May 19, 2009	13.20	13.81	13.14	13.33	1,383,152	+0.12(+0.87%)
May 18, 2009	12.75	13.26	12.65	13.22	1,241,571	+0.59(+4.63%)
May 15, 2009	13.00	13.30	12.58	12.63	1,805,922	-0.37(-2.83%)
May 14, 2009	13.46	13.97	12.99	13.00	2,466,569	-0.43(-3.23%)
May 13, 2009	13.94	13.94	13.38	13.44	1,032,361	-0.73(-5.15%)
May 12, 2009	14.51	14.58	13.82	14.17	1,307,165	-0.28(-1.95%)
May 11, 2009	14.51	14.69	13.97	14.45	1,396,507	-0.46(-3.10%)
May 08, 2009	14.75	15.02	14.41	14.91	1,398,164	+0.46(+3.15%)
May 07, 2009	15.65	15.80	14.30	14.45	1,102,523	-0.93(-6.06%)
May 06, 2009	15.24	15.73	14.97	15.39	785,801	+0.29(+1.91%)
May 05, 2009	15.46	15.70	15.00	15.10	721,831	-0.43(-2.79%)
May 04, 2009	14.86	15.59	14.78	15.53	921,190	+0.81(+5.50%)

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.