Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.38	18.94	18.38	18.92	1,896,669	+0.57(+3.11%)
Jul 30, 2009	18.27	18.43	18.12	18.35	2,225,202	+0.39(+2.14%)
Jul 29, 2009	18.05	18.05	17.64	17.97	2,442,325	-0.07(-0.40%)
Jul 28, 2009	18.12	18.33	17.73	18.04	1,226,815	-0.22(-1.20%)
Jul 27, 2009	18.14	18.43	18.13	18.26	1,604,879	+0.24(+1.34%)
Jul 24, 2009	17.38	18.02	17.25	18.02	1,691,851	+0.63(+3.63%)
Jul 23, 2009	16.72	17.39	16.72	17.39	1,515,266	+0.64(+3.81%)
Jul 22, 2009	16.53	16.99	16.53	16.75	1,565,080	-0.02(-0.14%)
Jul 21, 2009	17.06	17.06	16.55	16.77	1,844,109	-0.14(-0.80%)
Jul 20, 2009	16.85	17.04	16.69	16.91	1,195,291	+0.28(+1.66%)
Jul 17, 2009	16.58	16.70	16.47	16.63	998,812	+0.05(+0.30%)
Jul 16, 2009	16.52	16.69	16.37	16.58	1,028,734	-0.08(-0.45%)
Jul 15, 2009	16.08	16.73	16.08	16.66	1,388,063	+0.69(+4.30%)
Jul 14, 2009	15.63	16.03	15.56	15.97	1,528,935	+0.66(+4.34%)
Jul 13, 2009	14.88	15.34	14.86	15.31	1,421,822	+0.41(+2.76%)
Jul 10, 2009	14.87	14.98	14.63	14.89	1,074,113	-0.15(-1.00%)
Jul 09, 2009	15.06	15.08	14.72	15.05	1,891,092	+0.20(+1.37%)
Jul 08, 2009	15.28	15.48	14.58	14.84	2,640,374	-0.46(-3.03%)
Jul 07, 2009	15.79	15.91	15.29	15.31	1,668,009	-0.60(-3.80%)
Jul 06, 2009	15.77	15.96	15.50	15.91	1,177,076	+0.08(+0.48%)
Jul 02, 2009	15.95	16.18	15.74	15.83	1,264,777	-0.42(-2.56%)
Jul 01, 2009	16.18	16.34	16.03	16.25	684,335	+0.33(+2.09%)
Jun 30, 2009	16.39	16.39	15.74	15.92	1,872,956	-0.40(-2.43%)
Jun 29, 2009	16.18	16.33	16.03	16.31	1,359,423	+0.26(+1.65%)
Jun 26, 2009	15.63	16.12	15.52	16.05	1,674,700	+0.42(+2.71%)
Jun 25, 2009	15.37	15.63	15.32	15.63	1,270,104	+0.32(+2.10%)
Jun 24, 2009	15.17	15.46	15.10	15.31	1,332,284	+0.45(+3.02%)
Jun 23, 2009	15.02	15.12	14.68	14.86	1,562,244	-0.19(-1.28%)
Jun 22, 2009	15.07	15.17	14.92	15.05	1,451,985	-0.39(-2.52%)
Jun 19, 2009	15.24	15.50	15.22	15.44	1,428,683	+0.25(+1.62%)
Jun 18, 2009	14.95	15.22	14.82	15.19	1,305,590	+0.29(+1.95%)
Jun 17, 2009	14.91	15.07	14.66	14.90	1,406,030	-0.08(-0.53%)
Jun 16, 2009	15.24	15.28	14.89	14.98	1,222,523	-0.12(-0.82%)
Jun 15, 2009	15.26	15.26	14.73	15.11	1,501,534	-0.29(-1.91%)
Jun 12, 2009	15.29	15.41	15.15	15.40	924,547	-0.08(-0.54%)
Jun 11, 2009	15.44	15.64	15.34	15.48	1,402,614	+0.14(+0.91%)
Jun 10, 2009	15.54	15.55	15.05	15.34	1,826,050	-0.10(-0.66%)
Jun 09, 2009	15.54	15.69	15.42	15.45	1,230,774	+0.04(+0.27%)
Jun 08, 2009	15.26	15.48	15.13	15.40	1,818,580	+0.15(+0.97%)
Jun 05, 2009	15.56	15.56	15.09	15.26	2,807,397	-0.30(-1.92%)
Jun 04, 2009	15.11	15.59	15.08	15.56	1,753,597	+0.51(+3.39%)
Jun 03, 2009	15.48	15.49	14.98	15.05	2,406,540	-0.72(-4.57%)
Jun 02, 2009	15.47	15.85	15.41	15.77	2,624,081	+0.21(+1.36%)
Jun 01, 2009	15.47	15.70	15.40	15.56	3,139,849	+0.42(+2.74%)
May 29, 2009	14.73	15.14	14.67	15.14	3,163,453	+0.49(+3.32%)
May 28, 2009	14.35	14.69	14.14	14.65	3,920,504	+0.46(+3.25%)
May 27, 2009	14.79	14.80	14.16	14.19	3,979,321	-0.64(-4.33%)
May 26, 2009	13.94	14.86	13.81	14.83	4,249,731	+1.02(+7.41%)
May 22, 2009	13.95	14.05	13.58	13.81	2,415,180	+0.00(+0.00%)
May 21, 2009	13.92	14.06	13.70	13.81	3,179,953	-0.47(-3.28%)
May 20, 2009	14.23	14.55	14.13	14.28	3,316,429	+0.36(+2.55%)
May 19, 2009	14.07	14.22	13.88	13.92	2,629,766	-0.15(-1.07%)
May 18, 2009	13.59	14.10	13.51	14.07	1,716,562	+0.70(+5.25%)
May 15, 2009	13.52	13.70	13.29	13.37	2,129,025	-0.21(-1.53%)
May 14, 2009	13.26	13.71	13.22	13.58	2,677,588	+0.31(+2.36%)
May 13, 2009	13.99	13.99	13.24	13.27	3,325,678	-0.84(-5.97%)
May 12, 2009	14.26	14.66	13.63	14.11	3,351,657	-0.16(-1.11%)
May 11, 2009	14.29	14.46	14.20	14.27	2,944,996	-0.39(-2.65%)
May 08, 2009	14.31	14.66	14.11	14.66	3,075,112	+0.71(+5.12%)
May 07, 2009	14.48	14.65	13.80	13.94	4,522,135	-0.39(-2.71%)
May 06, 2009	13.97	14.44	13.88	14.33	4,631,613	+0.64(+4.66%)
May 05, 2009	13.09	13.85	13.09	13.69	4,366,337	+0.51(+3.84%)
May 04, 2009	12.90	13.19	12.88	13.19	3,230,817	+0.73(+5.85%)

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.