Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.12	16.47	16.12	16.30	585,882	+0.14(+0.87%)
Jul 30, 2009	15.83	16.66	15.66	16.16	416,436	+0.54(+3.48%)
Jul 29, 2009	15.95	15.95	15.42	15.62	364,851	-0.34(-2.11%)
Jul 28, 2009	15.76	16.00	15.70	15.95	302,871	+0.04(+0.25%)
Jul 27, 2009	16.03	16.09	15.74	15.91	200,052	+0.00(+0.02%)
Jul 24, 2009	15.75	16.15	15.71	15.91	242,379	-0.05(-0.29%)
Jul 23, 2009	14.96	16.03	14.87	15.96	548,325	+0.92(+6.10%)
Jul 22, 2009	14.74	15.12	14.73	15.04	275,070	+0.19(+1.28%)
Jul 21, 2009	14.92	15.14	14.67	14.85	459,066	+0.03(+0.18%)
Jul 20, 2009	14.73	14.95	14.59	14.82	312,465	+0.12(+0.82%)
Jul 17, 2009	14.60	14.85	14.51	14.70	440,748	+0.14(+0.98%)
Jul 16, 2009	14.32	14.71	14.02	14.56	587,637	+0.12(+0.83%)
Jul 15, 2009	13.31	14.63	13.29	14.44	998,727	+1.13(+8.46%)
Jul 14, 2009	13.48	13.52	13.10	13.31	392,406	-0.13(-0.94%)
Jul 13, 2009	13.33	13.52	12.88	13.44	447,558	+0.07(+0.55%)
Jul 10, 2009	13.10	13.47	13.10	13.37	463,299	+0.15(+1.16%)
Jul 09, 2009	13.20	13.45	13.08	13.21	560,118	+0.10(+0.76%)
Jul 08, 2009	13.51	13.52	12.86	13.11	818,457	-0.38(-2.82%)
Jul 07, 2009	13.89	14.00	13.45	13.49	738,453	-0.53(-3.80%)
Jul 06, 2009	14.25	14.51	13.81	14.03	1,011,210	-0.60(-4.08%)
Jul 02, 2009	14.70	14.97	14.55	14.62	358,818	-0.36(-2.40%)
Jul 01, 2009	14.73	15.05	14.55	14.98	490,671	+0.34(+2.34%)
Jun 30, 2009	14.92	15.15	14.56	14.64	314,007	-0.28(-1.85%)
Jun 29, 2009	15.01	15.05	14.56	14.92	300,006	+0.03(+0.20%)
Jun 26, 2009	14.97	15.18	14.81	14.89	925,290	-0.21(-1.41%)
Jun 25, 2009	14.95	15.13	14.60	15.10	292,860	+0.43(+2.91%)
Jun 24, 2009	14.70	15.07	14.64	14.67	217,968	+0.09(+0.64%)
Jun 23, 2009	14.55	14.68	14.47	14.58	340,509	+0.09(+0.62%)
Jun 22, 2009	15.25	15.27	14.34	14.49	573,246	-0.79(-5.15%)
Jun 19, 2009	15.47	15.60	15.25	15.28	589,494	-0.09(-0.61%)
Jun 18, 2009	15.37	15.49	15.15	15.37	695,844	-0.07(-0.45%)
Jun 17, 2009	15.41	15.63	15.20	15.44	402,222	-0.04(-0.24%)
Jun 16, 2009	16.02	16.06	15.33	15.48	584,256	-0.53(-3.33%)
Jun 15, 2009	16.02	16.14	15.61	16.01	599,802	-0.36(-2.20%)
Jun 12, 2009	16.42	16.43	15.95	16.37	360,816	-0.14(-0.85%)
Jun 11, 2009	15.97	16.75	15.97	16.51	513,723	+0.16(+0.96%)
Jun 10, 2009	16.60	16.63	16.04	16.35	536,469	-0.07(-0.45%)
Jun 09, 2009	16.24	16.62	16.17	16.43	420,972	+0.25(+1.52%)
Jun 08, 2009	15.75	16.45	15.58	16.18	589,494	+0.14(+0.87%)
Jun 05, 2009	16.65	16.67	15.87	16.04	958,152	-0.48(-2.91%)
Jun 04, 2009	16.63	16.63	16.33	16.52	740,046	-0.06(-0.38%)
Jun 03, 2009	16.03	16.63	15.76	16.58	620,583	+0.34(+2.07%)
Jun 02, 2009	15.81	16.33	15.52	16.25	593,442	+0.40(+2.55%)
Jun 01, 2009	15.01	15.91	15.01	15.84	597,126	+0.90(+6.02%)
May 29, 2009	15.09	15.13	14.67	14.94	515,493	-0.06(-0.38%)
May 28, 2009	14.81	15.16	14.36	15.00	582,597	+0.21(+1.40%)
May 27, 2009	15.32	15.60	14.66	14.79	550,158	-0.45(-2.95%)
May 26, 2009	14.76	15.59	14.76	15.24	577,542	+0.52(+3.51%)
May 22, 2009	14.63	15.18	14.53	14.73	689,049	+0.23(+1.61%)
May 21, 2009	14.72	15.02	14.17	14.49	786,348	-0.37(-2.49%)
May 20, 2009	15.58	15.66	14.82	14.86	565,884	-0.55(-3.57%)
May 19, 2009	15.50	15.62	15.30	15.41	646,110	-0.20(-1.26%)
May 18, 2009	15.32	15.67	15.17	15.61	1,040,079	+0.44(+2.92%)
May 15, 2009	15.99	16.28	14.73	15.17	4,031,721	+0.97(+6.83%)
May 14, 2009	14.21	14.75	14.09	14.20	824,157	-0.20(-1.41%)
May 13, 2009	14.62	14.74	14.30	14.40	763,353	-0.53(-3.57%)
May 12, 2009	15.13	15.33	14.73	14.93	422,643	-0.15(-0.97%)
May 11, 2009	14.96	15.40	14.90	15.08	391,752	-0.16(-1.03%)
May 08, 2009	14.82	15.29	14.42	15.24	602,913	+0.70(+4.82%)
May 07, 2009	14.67	15.32	14.48	14.54	552,543	-0.57(-3.75%)
May 06, 2009	15.43	15.49	14.85	15.10	571,584	-0.20(-1.29%)
May 05, 2009	15.44	15.60	15.05	15.30	569,757	-0.31(-1.97%)
May 04, 2009	15.55	15.65	15.22	15.61	841,641	+0.41(+2.68%)

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.