Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.36	14.57	14.00	14.53	12,517,925	+0.02(+0.13%)
Jul 30, 2009	13.81	14.73	13.74	14.51	17,393,952	+0.91(+6.66%)
Jul 29, 2009	13.61	13.84	13.34	13.60	15,648,471	-0.44(-3.14%)
Jul 28, 2009	13.94	14.29	13.85	14.04	10,119,894	-0.05(-0.33%)
Jul 27, 2009	13.93	14.17	13.76	14.09	9,545,600	+0.33(+2.37%)
Jul 24, 2009	13.52	13.87	13.38	13.76	4,365	+0.12(+0.90%)
Jul 23, 2009	12.87	13.77	12.78	13.64	15,230,956	+0.81(+6.28%)
Jul 22, 2009	12.66	12.95	12.49	12.83	7,645,027	+0.08(+0.60%)
Jul 21, 2009	12.70	12.80	12.55	12.76	13,029,945	+0.22(+1.74%)
Jul 20, 2009	12.17	12.62	12.17	12.54	10,603,067	+0.45(+3.75%)
Jul 17, 2009	12.09	12.19	11.89	12.09	9,039,496	-0.03(-0.29%)
Jul 16, 2009	12.20	12.38	11.99	12.12	14,132,444	-0.30(-2.44%)
Jul 15, 2009	12.18	12.55	12.06	12.42	20,178,824	+0.38(+3.19%)
Jul 14, 2009	11.70	12.10	11.69	12.04	13,635,750	+0.28(+2.35%)
Jul 13, 2009	11.11	11.77	10.91	11.76	16,481,190	+0.77(+7.02%)
Jul 10, 2009	11.03	11.09	10.84	10.99	10,145,895	-0.12(-1.04%)
Jul 09, 2009	11.28	11.30	11.00	11.11	9,937,594	+0.06(+0.52%)
Jul 08, 2009	11.25	11.44	10.81	11.05	17,051,594	-0.13(-1.20%)
Jul 07, 2009	11.50	11.51	11.16	11.18	12,184,369	-0.31(-2.70%)
Jul 06, 2009	11.26	11.51	11.13	11.50	10,978,778	+0.20(+1.80%)
Jul 02, 2009	11.91	11.96	11.28	11.29	12,703,314	-0.71(-5.88%)
Jul 01, 2009	11.98	12.16	11.92	12.00	9,452,657	+0.07(+0.58%)
Jun 30, 2009	12.18	12.23	11.74	11.93	10,376,148	-0.29(-2.39%)
Jun 29, 2009	12.26	12.37	12.09	12.22	8,299,001	+0.01(+0.09%)
Jun 26, 2009	12.10	12.29	12.02	12.21	7,137,774	-0.04(-0.31%)
Jun 25, 2009	12.05	12.27	12.02	12.25	10,329,039	+0.36(+3.03%)
Jun 24, 2009	11.83	12.17	11.64	11.89	10,744,097	+0.31(+2.72%)
Jun 23, 2009	11.29	11.74	11.20	11.57	12,056,306	+0.35(+3.11%)
Jun 22, 2009	11.78	11.78	11.21	11.22	13,887,171	-0.71(-5.95%)
Jun 19, 2009	11.89	12.02	11.73	11.93	12,213,161	+0.20(+1.73%)
Jun 18, 2009	11.44	11.78	11.41	11.73	11,889,826	+0.32(+2.79%)
Jun 17, 2009	12.00	12.02	11.18	11.41	18,116,072	-0.59(-4.92%)
Jun 16, 2009	12.21	12.37	12.00	12.00	9,494,310	-0.13(-1.08%)
Jun 15, 2009	12.47	12.50	12.09	12.13	11,444,927	-0.46(-3.63%)
Jun 12, 2009	12.87	12.94	12.47	12.59	9,820,110	-0.38(-2.96%)
Jun 11, 2009	12.89	13.28	12.72	12.97	9,860,888	+0.12(+0.90%)
Jun 10, 2009	13.12	13.14	12.72	12.86	12,638,589	-0.10(-0.74%)
Jun 09, 2009	12.98	13.04	12.67	12.95	12,827,214	-0.02(-0.12%)
Jun 08, 2009	12.84	13.11	12.71	12.97	13,980,938	+0.11(+0.84%)
Jun 05, 2009	13.52	13.52	12.66	12.86	18,757,740	-0.30(-2.25%)
Jun 04, 2009	13.38	13.55	13.00	13.16	20,768,412	+0.04(+0.32%)
Jun 03, 2009	13.99	13.99	12.90	13.11	22,136,134	-0.89(-6.36%)
Jun 02, 2009	13.99	14.48	13.93	14.00	16,267,406	+0.09(+0.66%)
Jun 01, 2009	13.88	14.43	13.75	13.91	21,162,182	+0.29(+2.14%)
May 29, 2009	13.85	13.85	13.20	13.62	19,949,578	-0.19(-1.36%)
May 28, 2009	13.10	13.85	13.05	13.81	19,529,904	+0.93(+7.24%)
May 27, 2009	13.85	13.93	12.85	12.88	20,266,376	-1.11(-7.90%)
May 26, 2009	13.12	13.98	13.06	13.98	17,752,676	+0.75(+5.68%)
May 22, 2009	13.17	13.49	12.87	13.23	14,692,488	+0.14(+1.09%)
May 21, 2009	13.01	13.22	12.73	13.09	17,143,802	-0.11(-0.84%)
May 20, 2009	13.48	14.15	13.16	13.20	24,834,562	+0.12(+0.94%)
May 19, 2009	13.56	13.74	13.05	13.08	21,043,870	-0.55(-4.05%)
May 18, 2009	12.59	13.71	12.47	13.63	26,296,868	+1.35(+11.00%)
May 15, 2009	12.76	12.76	12.22	12.28	18,453,548	-0.62(-4.77%)
May 14, 2009	12.06	13.11	11.85	12.89	20,467,330	+0.80(+6.63%)
May 13, 2009	12.68	12.70	11.93	12.09	25,197,800	-1.00(-7.62%)
May 12, 2009	13.29	13.42	12.56	13.09	21,181,154	+0.23(+1.75%)
May 11, 2009	13.85	13.88	12.76	12.86	25,769,742	-1.52(-10.60%)
May 08, 2009	12.82	14.39	12.76	14.39	28,544,468	+1.19(+9.00%)
May 07, 2009	13.16	13.46	12.55	13.20	27,395,158	+0.41(+3.20%)
May 06, 2009	12.13	12.91	11.88	12.79	33,553,040	+1.02(+8.63%)
May 05, 2009	11.49	12.13	11.38	11.77	19,582,928	+0.22(+1.92%)
May 04, 2009	11.03	11.66	10.99	11.55	25,796,526	+0.35(+3.14%)

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.