Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.41	17.44	16.96	17.06	10,324,460	-0.45(-2.56%)
Jul 30, 2009	17.69	18.14	17.43	17.51	8,050,118	-0.08(-0.43%)
Jul 29, 2009	17.72	17.82	17.42	17.59	8,060,605	-0.31(-1.74%)
Jul 28, 2009	17.35	17.93	17.30	17.90	9,898,994	+0.40(+2.30%)
Jul 27, 2009	17.59	17.69	17.31	17.50	10,308,297	+0.03(+0.17%)
Jul 24, 2009	17.18	17.50	17.07	17.47	7,817,097	-0.02(-0.09%)
Jul 23, 2009	17.44	17.77	17.20	17.48	18,549,144	+0.49(+2.86%)
Jul 22, 2009	17.03	17.32	16.82	16.99	10,547,832	-0.09(-0.53%)
Jul 21, 2009	16.43	17.10	16.39	17.09	22,013,594	+0.89(+5.49%)
Jul 20, 2009	16.44	16.51	15.97	16.20	12,646,145	-0.15(-0.93%)
Jul 17, 2009	16.48	16.52	16.01	16.35	11,332,107	+0.05(+0.28%)
Jul 16, 2009	15.92	16.33	15.80	16.30	11,192,863	+0.41(+2.58%)
Jul 15, 2009	15.32	15.97	15.32	15.89	15,409,484	+0.66(+4.34%)
Jul 14, 2009	15.06	15.29	14.94	15.23	8,087,381	+0.02(+0.10%)
Jul 13, 2009	14.93	15.26	14.33	15.22	15,507,219	+0.62(+4.27%)
Jul 10, 2009	14.32	14.69	14.28	14.59	10,164,716	+0.15(+1.05%)
Jul 09, 2009	14.21	14.55	14.00	14.44	18,222,690	+0.47(+3.37%)
Jul 08, 2009	13.80	14.08	13.57	13.97	11,067,726	+0.23(+1.66%)
Jul 07, 2009	14.36	14.40	13.72	13.74	7,828,684	-0.58(-4.03%)
Jul 06, 2009	14.29	14.55	14.00	14.32	7,785,724	-0.08(-0.58%)
Jul 02, 2009	14.85	14.86	14.31	14.40	7,745,884	-0.63(-4.19%)
Jul 01, 2009	15.12	15.16	14.86	15.03	6,645,448	+0.05(+0.35%)
Jun 30, 2009	14.90	15.11	14.70	14.98	7,296,752	-0.05(-0.30%)
Jun 29, 2009	14.73	15.14	14.66	15.03	5,279,753	+0.29(+1.96%)
Jun 26, 2009	14.62	14.94	14.59	14.74	6,074,685	-0.03(-0.21%)
Jun 25, 2009	14.69	14.81	14.34	14.77	4,702,463	+0.25(+1.73%)
Jun 24, 2009	14.32	14.77	14.27	14.52	5,800,125	+0.24(+1.70%)
Jun 23, 2009	14.46	14.47	13.99	14.27	9,421,024	-0.09(-0.63%)
Jun 22, 2009	14.59	14.84	14.34	14.37	12,512,001	-0.49(-3.27%)
Jun 19, 2009	14.43	14.87	14.37	14.85	12,692,098	+0.55(+3.82%)
Jun 18, 2009	14.59	14.59	14.25	14.31	5,056,523	-0.23(-1.57%)
Jun 17, 2009	14.66	14.90	14.31	14.53	8,013,702	-0.11(-0.78%)
Jun 16, 2009	15.14	15.18	14.62	14.65	9,389,473	-0.41(-2.72%)
Jun 15, 2009	15.05	15.30	14.81	15.06	10,759,054	-0.24(-1.59%)
Jun 12, 2009	14.88	15.32	14.68	15.30	11,831,391	+0.17(+1.10%)
Jun 11, 2009	14.65	15.37	14.59	15.13	13,414,009	+0.57(+3.91%)
Jun 10, 2009	14.88	14.93	14.31	14.56	7,616,423	-0.25(-1.69%)
Jun 09, 2009	14.46	14.97	14.43	14.81	11,549,825	+0.39(+2.74%)
Jun 08, 2009	14.15	14.57	14.00	14.42	12,993,428	+0.12(+0.85%)
Jun 05, 2009	14.43	14.53	13.88	14.30	11,281,413	-0.03(-0.21%)
Jun 04, 2009	14.21	14.50	14.17	14.33	9,638,451	+0.22(+1.56%)
Jun 03, 2009	14.49	14.57	13.99	14.11	18,506,480	-0.59(-3.98%)
Jun 02, 2009	15.16	15.32	14.59	14.69	29,066,146	-1.03(-6.52%)
Jun 01, 2009	15.22	15.92	15.00	15.72	19,807,270	+0.90(+6.10%)
May 29, 2009	14.38	14.82	14.34	14.81	12,913,951	+0.42(+2.90%)
May 28, 2009	14.71	14.76	13.99	14.40	17,892,940	-0.21(-1.40%)
May 27, 2009	15.08	15.10	14.53	14.60	16,245,116	-0.54(-3.56%)
May 26, 2009	13.94	15.19	13.92	15.14	25,283,154	+1.12(+7.96%)
May 22, 2009	13.74	14.21	13.39	14.02	21,085,560	+0.44(+3.24%)
May 21, 2009	12.74	13.82	12.69	13.58	39,687,608	+0.41(+3.11%)
May 20, 2009	13.72	13.89	13.11	13.17	21,354,248	-0.55(-4.04%)
May 19, 2009	13.31	14.04	13.18	13.73	12,569,342	+0.29(+2.15%)
May 18, 2009	13.22	13.45	13.08	13.44	12,725,232	+0.09(+0.68%)
May 15, 2009	13.24	13.61	13.12	13.35	8,874,460	+0.12(+0.92%)
May 14, 2009	12.91	13.40	12.88	13.23	9,048,779	+0.27(+2.05%)
May 13, 2009	12.77	13.11	12.77	12.96	11,103,613	-0.14(-1.10%)
May 12, 2009	12.99	13.17	12.76	13.11	11,035,160	+0.24(+1.89%)
May 11, 2009	13.08	13.13	12.78	12.86	10,422,816	-0.43(-3.26%)
May 08, 2009	13.45	13.71	13.20	13.29	12,638,406	+0.08(+0.63%)
May 07, 2009	13.90	13.97	13.11	13.21	15,431,118	-0.64(-4.61%)
May 06, 2009	13.93	14.15	13.54	13.85	9,435,904	-0.08(-0.55%)
May 05, 2009	14.23	14.36	13.75	13.93	10,351,421	-0.43(-3.02%)
May 04, 2009	14.21	14.36	13.80	14.36	11,898,190	+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.