Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.48	17.51	17.02	17.13	10,283,245	-0.45(-2.56%)
Jul 30, 2009	17.76	18.21	17.50	17.58	8,017,982	-0.08(-0.43%)
Jul 29, 2009	17.79	17.89	17.49	17.66	8,028,427	-0.31(-1.74%)
Jul 28, 2009	17.42	18.00	17.37	17.97	9,859,478	+0.40(+2.30%)
Jul 27, 2009	17.67	17.76	17.38	17.57	10,267,146	+0.03(+0.17%)
Jul 24, 2009	17.25	17.57	17.14	17.54	7,785,891	-0.02(-0.09%)
Jul 23, 2009	17.51	17.84	17.27	17.55	18,475,096	+0.49(+2.86%)
Jul 22, 2009	17.09	17.39	16.89	17.06	10,505,725	-0.09(-0.53%)
Jul 21, 2009	16.50	17.17	16.46	17.15	21,925,716	+0.89(+5.49%)
Jul 20, 2009	16.51	16.57	16.04	16.26	12,595,662	-0.15(-0.93%)
Jul 17, 2009	16.54	16.59	16.07	16.41	11,286,870	+0.05(+0.28%)
Jul 16, 2009	15.99	16.40	15.87	16.37	11,148,182	+0.41(+2.58%)
Jul 15, 2009	15.38	16.03	15.38	15.96	15,347,970	+0.66(+4.34%)
Jul 14, 2009	15.12	15.35	15.00	15.29	8,055,096	+0.02(+0.10%)
Jul 13, 2009	14.99	15.32	14.39	15.28	15,445,315	+0.63(+4.27%)
Jul 10, 2009	14.38	14.75	14.34	14.65	10,124,138	+0.15(+1.05%)
Jul 09, 2009	14.26	14.61	14.06	14.50	18,149,946	+0.47(+3.37%)
Jul 08, 2009	13.86	14.13	13.62	14.03	11,023,544	+0.23(+1.66%)
Jul 07, 2009	14.42	14.45	13.78	13.80	7,797,432	-0.58(-4.03%)
Jul 06, 2009	14.35	14.61	14.06	14.38	7,754,644	-0.08(-0.58%)
Jul 02, 2009	14.91	14.92	14.36	14.46	7,714,963	-0.63(-4.19%)
Jul 01, 2009	15.18	15.22	14.92	15.09	6,618,920	+0.05(+0.36%)
Jun 30, 2009	14.96	15.17	14.76	15.04	7,267,623	-0.05(-0.30%)
Jun 29, 2009	14.79	15.20	14.72	15.09	5,258,676	+0.29(+1.96%)
Jun 26, 2009	14.68	15.00	14.65	14.80	6,050,435	-0.03(-0.21%)
Jun 25, 2009	14.75	14.87	14.39	14.83	4,683,691	+0.25(+1.73%)
Jun 24, 2009	14.38	14.83	14.33	14.58	5,776,971	+0.24(+1.70%)
Jun 23, 2009	14.52	14.53	14.05	14.33	9,383,416	-0.09(-0.64%)
Jun 22, 2009	14.65	14.90	14.40	14.42	12,462,054	-0.49(-3.27%)
Jun 19, 2009	14.49	14.93	14.43	14.91	12,641,431	+0.55(+3.82%)
Jun 18, 2009	14.65	14.65	14.31	14.36	5,036,337	-0.23(-1.57%)
Jun 17, 2009	14.72	14.96	14.37	14.59	7,981,712	-0.11(-0.78%)
Jun 16, 2009	15.20	15.24	14.68	14.71	9,351,990	-0.41(-2.72%)
Jun 15, 2009	15.11	15.36	14.87	15.12	10,716,104	-0.24(-1.59%)
Jun 12, 2009	14.94	15.38	14.74	15.36	11,784,160	+0.17(+1.10%)
Jun 11, 2009	14.71	15.43	14.64	15.19	13,360,460	+0.57(+3.91%)
Jun 10, 2009	14.93	14.99	14.36	14.62	7,586,018	-0.25(-1.69%)
Jun 09, 2009	14.52	15.03	14.49	14.87	11,503,718	+0.40(+2.74%)
Jun 08, 2009	14.21	14.63	14.06	14.48	12,941,558	+0.12(+0.85%)
Jun 05, 2009	14.49	14.59	13.94	14.36	11,236,378	-0.03(-0.21%)
Jun 04, 2009	14.26	14.56	14.23	14.39	9,599,974	+0.22(+1.56%)
Jun 03, 2009	14.55	14.63	14.04	14.16	18,432,604	-0.59(-3.98%)
Jun 02, 2009	15.22	15.38	14.64	14.75	28,950,114	-1.03(-6.52%)
Jun 01, 2009	15.28	15.98	15.06	15.78	19,728,200	+0.91(+6.10%)
May 29, 2009	14.44	14.88	14.40	14.87	12,862,399	+0.42(+2.90%)
May 28, 2009	14.77	14.82	14.04	14.45	17,821,512	-0.21(-1.40%)
May 27, 2009	15.14	15.16	14.58	14.66	16,180,266	-0.54(-3.56%)
May 26, 2009	14.00	15.25	13.97	15.20	25,182,224	+1.12(+7.96%)
May 22, 2009	13.79	14.27	13.44	14.08	21,001,388	+0.44(+3.24%)
May 21, 2009	12.79	13.87	12.75	13.64	39,529,176	+0.41(+3.11%)
May 20, 2009	13.78	13.94	13.16	13.23	21,269,002	-0.56(-4.04%)
May 19, 2009	13.36	14.10	13.23	13.78	12,519,165	+0.29(+2.15%)
May 18, 2009	13.27	13.50	13.13	13.49	12,674,433	+0.09(+0.68%)
May 15, 2009	13.29	13.67	13.17	13.40	8,839,033	+0.12(+0.92%)
May 14, 2009	12.96	13.45	12.94	13.28	9,012,657	+0.27(+2.05%)
May 13, 2009	12.82	13.16	12.82	13.01	11,059,288	-0.14(-1.10%)
May 12, 2009	13.04	13.22	12.81	13.16	10,991,107	+0.24(+1.89%)
May 11, 2009	13.13	13.18	12.83	12.91	10,381,208	-0.43(-3.26%)
May 08, 2009	13.50	13.76	13.25	13.35	12,587,954	+0.08(+0.63%)
May 07, 2009	13.95	14.03	13.17	13.26	15,369,517	-0.64(-4.61%)
May 06, 2009	13.98	14.21	13.59	13.90	9,398,236	-0.08(-0.55%)
May 05, 2009	14.29	14.42	13.81	13.98	10,310,099	-0.43(-3.02%)
May 04, 2009	14.26	14.42	13.86	14.42	11,850,693	+0.38(+2.72%)

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.