Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.35	15.58	15.25	15.38	712,085	-0.07(-0.47%)
Jul 30, 2009	15.32	15.75	15.24	15.45	1,364,185	+0.26(+1.70%)
Jul 29, 2009	15.19	15.25	14.95	15.19	952,497	-0.08(-0.53%)
Jul 28, 2009	15.35	15.43	15.02	15.27	572,740	-0.02(-0.16%)
Jul 27, 2009	15.39	15.51	15.18	15.30	909,904	-0.10(-0.63%)
Jul 24, 2009	15.22	15.40	15.10	15.39	543	+0.01(+0.05%)
Jul 23, 2009	14.74	15.50	14.47	15.38	1,149,280	+0.67(+4.56%)
Jul 22, 2009	14.72	14.87	14.60	14.71	802,527	-0.05(-0.33%)
Jul 21, 2009	14.74	14.87	14.61	14.76	1,120,800	+0.17(+1.14%)
Jul 20, 2009	14.32	14.72	14.32	14.60	848,823	+0.37(+2.59%)
Jul 17, 2009	14.30	14.32	14.12	14.23	795,729	-0.09(-0.59%)
Jul 16, 2009	14.01	14.36	13.89	14.31	757,257	+0.24(+1.70%)
Jul 15, 2009	13.74	14.09	13.63	14.07	630,593	+0.51(+3.79%)
Jul 14, 2009	13.34	13.56	13.25	13.56	722,124	+0.20(+1.48%)
Jul 13, 2009	12.98	13.39	12.94	13.36	780,158	+0.42(+3.22%)
Jul 10, 2009	13.00	13.08	12.85	12.94	1,274,308	-0.11(-0.81%)
Jul 09, 2009	12.99	13.12	12.85	13.05	681,677	+0.07(+0.53%)
Jul 08, 2009	13.03	13.04	12.74	12.98	944,421	+0.02(+0.12%)
Jul 07, 2009	13.49	13.53	12.94	12.97	1,152,187	-0.58(-4.27%)
Jul 06, 2009	13.60	13.66	13.47	13.54	1,008,234	-0.21(-1.50%)
Jul 02, 2009	14.03	14.06	13.75	13.75	678,740	-0.57(-3.98%)
Jul 01, 2009	14.16	14.45	14.00	14.32	631,886	+0.31(+2.19%)
Jun 30, 2009	14.07	14.12	13.88	14.01	729,385	-0.11(-0.77%)
Jun 29, 2009	14.08	14.22	13.93	14.12	666,679	-0.01(-0.09%)
Jun 26, 2009	13.81	14.18	13.74	14.13	845,837	+0.28(+2.01%)
Jun 25, 2009	13.83	13.96	13.75	13.86	615,860	+0.32(+2.36%)
Jun 24, 2009	13.40	13.79	13.33	13.54	664,657	+0.17(+1.27%)
Jun 23, 2009	13.54	13.58	13.29	13.37	612,747	-0.08(-0.63%)
Jun 22, 2009	13.88	13.98	13.45	13.45	604,036	-0.54(-3.87%)
Jun 19, 2009	14.34	14.45	13.94	13.99	1,117,131	-0.23(-1.59%)
Jun 18, 2009	14.21	14.30	13.96	14.22	695,560	+0.08(+0.57%)
Jun 17, 2009	14.25	14.43	13.96	14.14	1,002,400	-0.09(-0.60%)
Jun 16, 2009	14.49	14.67	14.21	14.22	655,728	-0.17(-1.21%)
Jun 15, 2009	14.74	14.74	14.28	14.40	719,880	-0.57(-3.79%)
Jun 12, 2009	14.91	14.96	14.66	14.96	839,862	-0.14(-0.91%)
Jun 11, 2009	14.98	15.31	14.89	15.10	722,050	+0.22(+1.50%)
Jun 10, 2009	15.26	15.33	14.63	14.88	746,763	-0.22(-1.47%)
Jun 09, 2009	14.76	15.18	14.76	15.10	682,350	+0.30(+2.02%)
Jun 08, 2009	14.63	14.90	14.52	14.80	629,211	-0.01(-0.08%)
Jun 05, 2009	14.78	14.91	14.63	14.81	819,070	+0.20(+1.38%)
Jun 04, 2009	14.60	14.69	14.32	14.61	1,162,955	+0.15(+1.01%)
Jun 03, 2009	14.36	14.65	14.28	14.47	1,098,282	-0.10(-0.67%)
Jun 02, 2009	14.41	14.68	14.37	14.56	1,018,933	+0.04(+0.28%)
Jun 01, 2009	13.86	14.60	13.73	14.52	1,096,025	+0.89(+6.56%)
May 29, 2009	13.37	13.63	13.20	13.63	1,319,195	+0.27(+2.00%)
May 28, 2009	13.11	13.48	12.77	13.36	1,682,394	+0.29(+2.23%)
May 27, 2009	12.61	13.64	12.61	13.07	2,838,653	-0.37(-2.72%)
May 26, 2009	12.68	13.48	12.52	13.44	1,489,332	+0.67(+5.25%)
May 22, 2009	12.82	12.97	12.58	12.77	1,092,192	+0.05(+0.38%)
May 21, 2009	13.03	13.10	12.58	12.72	1,362,790	-0.42(-3.20%)
May 20, 2009	13.57	13.68	13.08	13.14	1,382,529	-0.28(-2.08%)
May 19, 2009	13.62	13.71	13.37	13.42	1,222,067	-0.15(-1.10%)
May 18, 2009	13.42	13.58	13.26	13.56	1,019,659	+0.32(+2.44%)
May 15, 2009	13.16	13.51	13.12	13.24	947,938	+0.06(+0.49%)
May 14, 2009	13.03	13.30	13.00	13.18	694,627	+0.17(+1.34%)
May 13, 2009	13.46	13.46	12.92	13.00	925,416	-0.72(-5.24%)
May 12, 2009	14.00	14.09	13.38	13.72	671,263	-0.16(-1.13%)
May 11, 2009	13.73	14.00	13.45	13.88	783,313	-0.07(-0.52%)
May 08, 2009	13.71	13.98	13.50	13.95	650,650	+0.51(+3.82%)
May 07, 2009	13.95	14.02	13.28	13.44	715,983	-0.41(-2.95%)
May 06, 2009	13.73	13.96	13.44	13.85	662,841	+0.26(+1.93%)
May 05, 2009	13.76	13.90	13.40	13.58	519,154	-0.26(-1.90%)
May 04, 2009	13.35	13.86	13.05	13.85	978,721	+0.72(+5.48%)

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.