Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.37	16.90	16.37	16.78	2,222,638	+0.24(+1.45%)
Jul 30, 2009	16.37	16.81	16.32	16.54	2,792,975	+0.46(+2.88%)
Jul 29, 2009	16.12	16.36	15.85	16.08	2,943,170	-0.26(-1.61%)
Jul 28, 2009	15.99	16.38	15.84	16.34	3,333,515	+0.22(+1.36%)
Jul 27, 2009	16.41	16.43	16.09	16.12	4,235,096	-0.12(-0.73%)
Jul 24, 2009	15.89	16.86	15.89	16.24	8,003,361	+0.97(+6.37%)
Jul 23, 2009	14.26	15.27	14.25	15.27	5,171,871	+1.01(+7.11%)
Jul 22, 2009	13.96	14.38	13.89	14.26	1,808,415	+0.17(+1.20%)
Jul 21, 2009	14.21	14.48	13.66	14.09	2,356,855	+0.05(+0.34%)
Jul 20, 2009	13.68	14.05	13.65	14.04	2,082,113	+0.47(+3.46%)
Jul 17, 2009	13.57	13.70	13.42	13.57	2,117,817	-0.06(-0.47%)
Jul 16, 2009	13.15	13.69	13.00	13.63	3,449,884	+0.48(+3.65%)
Jul 15, 2009	12.69	13.17	12.57	13.15	2,982,466	+0.70(+5.62%)
Jul 14, 2009	12.40	12.55	12.29	12.45	1,709,775	+0.02(+0.19%)
Jul 13, 2009	12.05	12.43	12.03	12.43	2,572,501	+0.37(+3.08%)
Jul 10, 2009	12.00	12.19	11.76	12.06	1,288,937	-0.04(-0.33%)
Jul 09, 2009	11.98	12.25	11.93	12.10	2,136,842	+0.17(+1.39%)
Jul 08, 2009	11.96	12.10	11.72	11.93	2,855,030	+0.03(+0.28%)
Jul 07, 2009	12.08	12.15	11.89	11.90	2,558,988	-0.26(-2.11%)
Jul 06, 2009	12.21	12.22	11.68	12.16	3,457,704	-0.25(-2.02%)
Jul 02, 2009	12.53	12.53	12.28	12.41	2,065,896	-0.35(-2.78%)
Jul 01, 2009	12.88	13.10	12.74	12.76	2,110,213	-0.05(-0.37%)
Jun 30, 2009	13.10	13.13	12.68	12.81	2,446,048	-0.30(-2.29%)
Jun 29, 2009	12.64	13.17	12.57	13.11	3,464,323	+0.47(+3.69%)
Jun 26, 2009	12.68	12.79	12.53	12.64	2,162,441	-0.06(-0.51%)
Jun 25, 2009	12.45	12.76	12.44	12.71	2,466,600	+0.37(+2.96%)
Jun 24, 2009	12.37	12.72	12.26	12.34	2,113,065	+0.07(+0.61%)
Jun 23, 2009	12.17	12.46	12.07	12.27	2,748,067	+0.08(+0.69%)
Jun 22, 2009	12.75	12.86	12.17	12.18	3,086,432	-0.77(-5.95%)
Jun 19, 2009	13.20	13.34	12.89	12.95	3,164,014	+0.07(+0.55%)
Jun 18, 2009	12.94	13.26	12.71	12.88	2,720,840	+0.05(+0.42%)
Jun 17, 2009	12.81	13.04	12.57	12.83	2,358,669	-0.04(-0.29%)
Jun 16, 2009	13.36	13.44	12.81	12.87	2,422,076	-0.49(-3.69%)
Jun 15, 2009	13.60	13.60	13.07	13.36	2,899,761	-0.38(-2.75%)
Jun 12, 2009	13.96	13.96	13.56	13.74	2,197,595	-0.31(-2.24%)
Jun 11, 2009	13.93	14.28	13.75	14.05	3,027,691	+0.11(+0.82%)
Jun 10, 2009	14.26	14.29	13.61	13.94	2,647,707	-0.21(-1.48%)
Jun 09, 2009	14.19	14.19	13.86	14.15	4,096,801	+0.13(+0.94%)
Jun 08, 2009	14.22	14.24	13.89	14.02	4,160,297	-0.53(-3.65%)
Jun 05, 2009	15.50	15.50	14.49	14.55	4,592,391	-0.67(-4.42%)
Jun 04, 2009	14.42	15.41	14.42	15.22	5,581,072	+0.85(+5.90%)
Jun 03, 2009	14.53	14.53	14.00	14.37	4,460,949	-0.34(-2.32%)
Jun 02, 2009	14.55	14.76	14.50	14.71	3,552,478	+0.10(+0.67%)
Jun 01, 2009	14.14	14.74	14.14	14.61	2,955,709	+0.61(+4.34%)
May 29, 2009	13.76	14.01	13.55	14.01	4,739,458	+0.24(+1.77%)
May 28, 2009	13.71	13.89	13.34	13.76	3,455,186	+0.14(+1.04%)
May 27, 2009	14.02	14.21	13.57	13.62	3,174,450	-0.53(-3.77%)
May 26, 2009	13.60	14.19	13.37	14.15	2,939,554	+0.39(+2.85%)
May 22, 2009	13.68	14.00	13.56	13.76	3,233,709	+0.14(+1.04%)
May 21, 2009	13.91	13.91	13.39	13.62	3,084,263	-0.54(-3.80%)
May 20, 2009	14.09	14.66	13.99	14.16	5,280,693	+0.16(+1.16%)
May 19, 2009	13.58	14.13	13.52	14.00	4,532,579	+0.40(+2.96%)
May 18, 2009	12.99	13.66	12.99	13.59	6,177,163	+0.74(+5.79%)
May 15, 2009	13.05	13.38	12.69	12.85	6,533,766	-0.36(-2.71%)
May 14, 2009	13.01	13.35	12.64	13.21	4,332,298	+0.23(+1.80%)
May 13, 2009	13.31	13.56	12.91	12.97	4,303,654	-0.67(-4.90%)
May 12, 2009	13.75	13.82	13.19	13.64	4,385,849	-0.11(-0.81%)
May 11, 2009	14.26	14.26	13.63	13.76	4,723,557	-0.72(-4.95%)
May 08, 2009	13.85	14.51	13.72	14.47	3,249,373	+0.72(+5.26%)
May 07, 2009	14.52	14.52	13.58	13.75	4,693,635	-0.45(-3.19%)
May 06, 2009	14.13	14.34	13.93	14.20	4,236,377	+0.21(+1.52%)
May 05, 2009	14.23	14.34	13.71	13.99	4,086,265	-0.29(-2.06%)
May 04, 2009	14.18	14.29	14.09	14.28	3,307,537	+0.83(+6.18%)

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.