Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.34	15.57	15.24	15.37	712,349	-0.07(-0.47%)
Jul 30, 2009	15.31	15.74	15.23	15.44	1,364,689	+0.26(+1.70%)
Jul 29, 2009	15.18	15.24	14.94	15.18	952,849	-0.08(-0.53%)
Jul 28, 2009	15.35	15.43	15.01	15.27	572,952	-0.02(-0.16%)
Jul 27, 2009	15.39	15.50	15.18	15.29	910,240	-0.10(-0.63%)
Jul 24, 2009	15.21	15.39	15.10	15.39	544	+0.01(+0.05%)
Jul 23, 2009	14.74	15.50	14.46	15.38	1,149,705	+0.67(+4.56%)
Jul 22, 2009	14.71	14.86	14.59	14.71	802,823	-0.05(-0.33%)
Jul 21, 2009	14.73	14.86	14.60	14.76	1,121,214	+0.17(+1.14%)
Jul 20, 2009	14.31	14.72	14.31	14.59	849,136	+0.37(+2.59%)
Jul 17, 2009	14.29	14.31	14.11	14.22	796,023	-0.08(-0.59%)
Jul 16, 2009	14.00	14.36	13.88	14.31	757,536	+0.24(+1.70%)
Jul 15, 2009	13.74	14.09	13.63	14.07	630,826	+0.51(+3.79%)
Jul 14, 2009	13.33	13.55	13.25	13.55	722,391	+0.20(+1.48%)
Jul 13, 2009	12.98	13.38	12.94	13.36	780,446	+0.42(+3.22%)
Jul 10, 2009	13.00	13.07	12.84	12.94	1,274,778	-0.11(-0.81%)
Jul 09, 2009	12.98	13.12	12.85	13.05	681,929	+0.07(+0.53%)
Jul 08, 2009	13.03	13.04	12.73	12.98	944,770	+0.02(+0.12%)
Jul 07, 2009	13.49	13.52	12.94	12.96	1,152,613	-0.58(-4.27%)
Jul 06, 2009	13.59	13.66	13.47	13.54	1,008,606	-0.21(-1.50%)
Jul 02, 2009	14.03	14.05	13.74	13.74	678,991	-0.57(-3.98%)
Jul 01, 2009	14.15	14.44	14.00	14.31	632,119	+0.31(+2.19%)
Jun 30, 2009	14.06	14.11	13.87	14.01	729,654	-0.11(-0.77%)
Jun 29, 2009	14.08	14.21	13.93	14.12	666,926	-0.01(-0.09%)
Jun 26, 2009	13.81	14.18	13.74	14.13	846,149	+0.28(+2.02%)
Jun 25, 2009	13.83	13.96	13.74	13.85	616,087	+0.32(+2.36%)
Jun 24, 2009	13.39	13.79	13.32	13.53	664,903	+0.17(+1.27%)
Jun 23, 2009	13.53	13.57	13.28	13.36	612,974	-0.09(-0.63%)
Jun 22, 2009	13.88	13.97	13.45	13.45	604,259	-0.54(-3.87%)
Jun 19, 2009	14.34	14.44	13.94	13.99	1,117,544	-0.23(-1.59%)
Jun 18, 2009	14.20	14.29	13.95	14.21	695,817	+0.08(+0.57%)
Jun 17, 2009	14.24	14.42	13.96	14.13	1,002,770	-0.08(-0.60%)
Jun 16, 2009	14.48	14.66	14.20	14.22	655,971	-0.17(-1.21%)
Jun 15, 2009	14.73	14.73	14.27	14.39	720,146	-0.57(-3.78%)
Jun 12, 2009	14.91	14.96	14.65	14.96	840,172	-0.14(-0.91%)
Jun 11, 2009	14.97	15.30	14.89	15.10	722,317	+0.22(+1.50%)
Jun 10, 2009	15.25	15.33	14.62	14.87	747,039	-0.22(-1.47%)
Jun 09, 2009	14.76	15.17	14.76	15.10	682,602	+0.30(+2.02%)
Jun 08, 2009	14.62	14.89	14.52	14.80	629,443	-0.01(-0.08%)
Jun 05, 2009	14.77	14.90	14.63	14.81	819,372	+0.20(+1.38%)
Jun 04, 2009	14.59	14.69	14.31	14.61	1,163,385	+0.15(+1.01%)
Jun 03, 2009	14.36	14.64	14.28	14.46	1,098,688	-0.10(-0.67%)
Jun 02, 2009	14.40	14.68	14.37	14.56	1,019,309	+0.04(+0.28%)
Jun 01, 2009	13.86	14.59	13.72	14.52	1,096,430	+0.89(+6.56%)
May 29, 2009	13.37	13.63	13.19	13.62	1,319,682	+0.27(+2.00%)
May 28, 2009	13.11	13.48	12.76	13.36	1,683,015	+0.29(+2.23%)
May 27, 2009	12.60	13.64	12.60	13.07	2,839,702	-0.37(-2.72%)
May 26, 2009	12.67	13.48	12.51	13.43	1,489,882	+0.67(+5.25%)
May 22, 2009	12.82	12.97	12.58	12.76	1,092,596	+0.05(+0.38%)
May 21, 2009	13.03	13.09	12.57	12.71	1,363,294	-0.42(-3.20%)
May 20, 2009	13.56	13.67	13.08	13.13	1,383,040	-0.28(-2.08%)
May 19, 2009	13.61	13.70	13.37	13.41	1,222,519	-0.15(-1.10%)
May 18, 2009	13.42	13.57	13.26	13.56	1,020,036	+0.32(+2.44%)
May 15, 2009	13.15	13.50	13.11	13.24	948,288	+0.06(+0.49%)
May 14, 2009	13.03	13.30	13.00	13.17	694,884	+0.17(+1.33%)
May 13, 2009	13.45	13.45	12.91	13.00	925,758	-0.72(-5.24%)
May 12, 2009	14.00	14.09	13.38	13.72	671,511	-0.16(-1.13%)
May 11, 2009	13.73	14.00	13.45	13.87	783,603	-0.07(-0.52%)
May 08, 2009	13.71	13.98	13.49	13.95	650,891	+0.51(+3.82%)
May 07, 2009	13.94	14.01	13.27	13.43	716,247	-0.41(-2.95%)
May 06, 2009	13.73	13.96	13.43	13.84	663,086	+0.26(+1.93%)
May 05, 2009	13.75	13.89	13.39	13.58	519,346	-0.26(-1.89%)
May 04, 2009	13.35	13.85	13.05	13.84	979,082	+0.72(+5.47%)

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.