Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.14	15.70	15.14	15.66	2,832,536	+0.45(+2.96%)
Jul 30, 2009	15.32	15.35	15.17	15.21	1,867,920	+0.11(+0.75%)
Jul 29, 2009	15.17	15.22	14.98	15.10	1,753,503	-0.23(-1.52%)
Jul 28, 2009	15.17	15.36	14.96	15.33	1,947,249	+0.16(+1.03%)
Jul 27, 2009	15.54	15.57	15.02	15.18	3,342,149	-0.43(-2.77%)
Jul 24, 2009	15.68	15.81	15.56	15.61	1,649	-0.11(-0.72%)
Jul 23, 2009	15.34	15.80	15.34	15.72	2,314,864	+0.22(+1.40%)
Jul 22, 2009	15.38	15.83	15.38	15.51	1,631,293	-0.09(-0.55%)
Jul 21, 2009	15.98	16.00	15.51	15.59	2,517,251	-0.16(-0.99%)
Jul 20, 2009	15.25	15.84	15.20	15.75	2,808,970	+0.58(+3.82%)
Jul 17, 2009	15.55	15.65	15.12	15.17	3,856,183	-0.29(-1.85%)
Jul 16, 2009	15.78	15.78	15.35	15.45	2,599,319	-0.32(-2.03%)
Jul 15, 2009	14.93	15.84	14.91	15.77	3,212,446	+0.86(+5.75%)
Jul 14, 2009	14.27	14.95	14.23	14.92	3,015,271	+0.63(+4.42%)
Jul 13, 2009	14.30	14.35	13.97	14.28	1,695,108	-0.03(-0.24%)
Jul 10, 2009	14.21	14.32	13.77	14.32	2,475,842	+0.00(+0.00%)
Jul 09, 2009	14.36	14.40	14.10	14.32	1,851,862	+0.07(+0.49%)
Jul 08, 2009	14.11	14.39	14.04	14.25	3,479,697	+0.14(+0.98%)
Jul 07, 2009	14.58	14.68	14.07	14.11	2,669,179	-0.65(-4.40%)
Jul 06, 2009	14.58	14.76	14.45	14.76	2,613,055	+0.21(+1.43%)
Jul 02, 2009	14.69	14.73	14.47	14.55	1,993,942	-0.33(-2.21%)
Jul 01, 2009	14.80	15.18	14.67	14.88	2,388,706	+0.16(+1.12%)
Jun 30, 2009	14.96	15.05	14.69	14.72	2,615,025	-0.22(-1.45%)
Jun 29, 2009	14.69	14.99	14.53	14.93	2,144,047	+0.10(+0.70%)
Jun 26, 2009	14.40	14.94	14.40	14.83	1,965,300	+0.29(+1.96%)
Jun 25, 2009	14.32	14.70	13.98	14.54	2,957,638	+0.46(+3.26%)
Jun 24, 2009	14.11	14.35	14.02	14.09	3,387,943	+0.14(+0.99%)
Jun 23, 2009	14.11	14.21	13.91	13.95	2,822,660	-0.10(-0.68%)
Jun 22, 2009	14.49	14.54	14.04	14.04	1,867,166	-0.55(-3.74%)
Jun 19, 2009	14.72	14.78	14.58	14.59	2,843,237	+0.00(+0.00%)
Jun 18, 2009	14.72	14.85	14.57	14.59	2,784,743	-0.09(-0.59%)
Jun 17, 2009	14.65	14.93	14.54	14.67	2,880,672	-0.10(-0.64%)
Jun 16, 2009	15.07	15.12	14.71	14.77	2,299,683	-0.23(-1.56%)
Jun 15, 2009	14.99	15.22	14.88	15.00	2,433,370	-0.26(-1.70%)
Jun 12, 2009	15.18	15.34	15.00	15.26	1,694,171	-0.13(-0.84%)
Jun 11, 2009	14.98	15.45	14.91	15.39	1,917,836	+0.35(+2.30%)
Jun 10, 2009	15.41	15.45	14.90	15.05	3,076,825	-0.23(-1.47%)
Jun 09, 2009	15.36	15.92	14.85	15.27	4,606,214	-0.04(-0.28%)
Jun 08, 2009	14.86	15.42	14.80	15.31	3,641,890	+0.31(+2.08%)
Jun 05, 2009	14.80	15.01	14.44	15.00	4,686,012	+0.29(+1.94%)
Jun 04, 2009	14.99	14.99	14.64	14.72	2,791,610	+0.03(+0.24%)
Jun 03, 2009	15.51	15.55	14.59	14.68	6,388,966	-0.89(-5.73%)
Jun 02, 2009	15.45	15.96	15.45	15.57	2,677,755	-0.18(-1.15%)
Jun 01, 2009	15.69	16.02	15.59	15.76	2,180,907	+0.36(+2.36%)
May 29, 2009	15.26	15.57	15.20	15.39	3,959,047	+0.19(+1.25%)
May 28, 2009	15.05	15.30	14.97	15.20	2,762,759	+0.18(+1.21%)
May 27, 2009	15.20	15.41	14.93	15.02	3,654,379	-0.18(-1.20%)
May 26, 2009	14.73	15.31	14.73	15.20	3,543,500	+0.61(+4.18%)
May 22, 2009	14.45	14.75	14.37	14.59	1,976,206	+0.20(+1.39%)
May 21, 2009	14.51	14.68	14.22	14.39	2,325,462	-0.35(-2.38%)
May 20, 2009	14.81	15.05	14.72	14.74	3,944,527	-0.08(-0.56%)
May 19, 2009	14.56	15.05	14.45	14.83	2,099,914	+0.17(+1.14%)
May 18, 2009	14.15	14.70	14.13	14.66	1,649,126	+0.53(+3.78%)
May 15, 2009	14.16	14.34	13.90	14.12	2,522,882	-0.05(-0.35%)
May 14, 2009	13.86	14.19	13.83	14.17	2,185,756	+0.29(+2.10%)
May 13, 2009	13.62	13.99	13.39	13.88	3,950,866	-0.14(-1.01%)
May 12, 2009	14.20	14.37	13.72	14.02	2,824,387	-0.33(-2.32%)
May 11, 2009	14.39	14.60	14.24	14.36	2,371,260	-0.31(-2.10%)
May 08, 2009	14.64	14.83	14.32	14.67	2,667,654	+0.38(+2.69%)
May 07, 2009	15.01	15.41	13.93	14.28	5,648,998	-0.60(-4.04%)
May 06, 2009	14.53	14.95	14.21	14.88	2,910,317	+0.63(+4.39%)
May 05, 2009	13.92	14.30	13.60	14.26	2,350,408	+0.30(+2.15%)
May 04, 2009	13.16	14.06	13.12	13.96	3,535,480	+0.81(+6.16%)

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.