Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.71	14.90	14.55	14.87	13,377,218	+0.21(+1.46%)
Jul 30, 2009	14.46	14.78	14.39	14.65	15,788,588	+0.47(+3.28%)
Jul 29, 2009	14.03	14.31	14.02	14.19	4,399,660	+0.14(+1.00%)
Jul 28, 2009	14.02	14.22	13.94	14.04	3,528,426	-0.04(-0.31%)
Jul 27, 2009	13.70	14.14	13.69	14.09	12,325,080	+0.39(+2.86%)
Jul 24, 2009	13.65	13.77	13.44	13.70	2,639,471	+0.03(+0.22%)
Jul 23, 2009	13.39	13.79	13.32	13.67	9,238,731	+0.33(+2.44%)
Jul 22, 2009	12.95	13.49	12.90	13.34	15,852,767	+0.12(+0.90%)
Jul 21, 2009	13.53	13.54	13.02	13.22	7,360,376	-0.37(-2.72%)
Jul 20, 2009	13.74	13.79	13.49	13.59	3,540,742	-0.03(-0.22%)
Jul 17, 2009	13.90	14.03	13.48	13.62	9,001,340	-0.28(-2.02%)
Jul 16, 2009	13.85	14.04	13.67	13.90	4,108,022	+0.04(+0.27%)
Jul 15, 2009	13.62	14.04	13.54	13.87	9,701,376	+0.54(+4.05%)
Jul 14, 2009	13.42	13.48	13.18	13.33	3,399,149	-0.05(-0.39%)
Jul 13, 2009	12.96	13.40	12.96	13.38	3,775,486	+0.80(+6.35%)
Jul 10, 2009	12.64	12.73	12.52	12.58	2,731,173	-0.17(-1.33%)
Jul 09, 2009	12.72	12.91	12.62	12.75	4,495,113	+0.24(+1.95%)
Jul 08, 2009	12.77	12.91	12.18	12.51	8,971,530	-0.24(-1.91%)
Jul 07, 2009	12.84	13.05	12.75	12.75	4,477,016	-0.08(-0.63%)
Jul 06, 2009	12.84	13.02	12.62	12.83	10,656,843	-0.11(-0.86%)
Jul 02, 2009	13.11	13.19	12.91	12.94	3,460,514	-0.35(-2.62%)
Jul 01, 2009	13.48	13.48	13.25	13.29	3,188,521	-0.06(-0.44%)
Jun 30, 2009	13.56	13.59	13.26	13.35	3,842,394	-0.17(-1.26%)
Jun 29, 2009	13.40	13.59	13.21	13.52	7,899,671	+0.21(+1.56%)
Jun 26, 2009	13.25	13.41	13.09	13.31	4,404,444	+0.03(+0.22%)
Jun 25, 2009	12.98	13.28	12.97	13.28	3,677,062	+0.24(+1.87%)
Jun 24, 2009	13.10	13.25	12.92	13.04	5,278,743	+0.14(+1.09%)
Jun 23, 2009	12.85	13.10	12.67	12.90	14,583,640	+0.01(+0.11%)
Jun 22, 2009	13.48	13.59	12.77	12.88	7,580,717	-0.75(-5.48%)
Jun 19, 2009	13.57	13.73	13.31	13.63	9,378,043	+0.22(+1.66%)
Jun 18, 2009	13.05	13.44	13.02	13.41	11,193,539	+0.39(+2.99%)
Jun 17, 2009	13.41	13.43	12.78	13.02	9,878,639	-0.46(-3.38%)
Jun 16, 2009	13.92	13.94	13.45	13.47	4,961,686	-0.37(-2.71%)
Jun 15, 2009	14.04	14.15	13.76	13.85	4,755,633	-0.32(-2.23%)
Jun 12, 2009	13.96	14.20	13.96	14.16	3,345,418	+0.29(+2.12%)
Jun 11, 2009	13.72	14.27	13.69	13.87	18,152,440	+0.24(+1.78%)
Jun 10, 2009	13.98	14.00	13.53	13.63	5,820,075	-0.17(-1.22%)
Jun 09, 2009	13.80	13.89	13.66	13.80	4,008,404	+0.09(+0.64%)
Jun 08, 2009	13.80	13.88	13.58	13.71	4,588,477	+0.12(+0.90%)
Jun 05, 2009	14.08	14.15	13.51	13.59	13,254,891	-0.23(-1.63%)
Jun 04, 2009	13.30	13.86	13.30	13.81	24,462,016	+0.55(+4.16%)
Jun 03, 2009	13.26	13.55	13.13	13.26	13,208,810	-0.18(-1.37%)
Jun 02, 2009	13.53	13.60	13.27	13.44	10,193,952	-0.26(-1.88%)
Jun 01, 2009	14.02	14.02	13.50	13.70	16,630,862	-0.15(-1.11%)
May 29, 2009	13.71	13.86	13.29	13.86	8,278,132	+0.41(+3.06%)
May 28, 2009	13.18	13.46	12.89	13.44	15,923,645	+0.37(+2.81%)
May 27, 2009	13.61	13.66	13.06	13.08	6,401,400	-0.47(-3.47%)
May 26, 2009	13.01	13.61	12.95	13.55	7,632,224	+0.40(+3.07%)
May 22, 2009	13.48	13.48	13.04	13.14	3,561,905	-0.16(-1.21%)
May 21, 2009	13.25	13.47	13.04	13.30	8,287,870	-0.20(-1.47%)
May 20, 2009	14.29	14.36	13.37	13.50	17,209,542	-0.43(-3.11%)
May 19, 2009	14.48	14.66	13.89	13.94	9,964,154	-0.40(-2.77%)
May 18, 2009	13.88	14.45	13.78	14.33	23,730,098	+0.89(+6.61%)
May 15, 2009	13.81	14.00	13.29	13.44	8,253,308	-0.30(-2.19%)
May 14, 2009	13.19	13.90	13.14	13.75	11,300,537	+0.39(+2.91%)
May 13, 2009	13.83	13.87	13.25	13.36	16,697,679	-0.60(-4.32%)
May 12, 2009	14.95	15.11	13.81	13.96	18,648,074	-0.94(-6.31%)
May 11, 2009	15.49	15.75	14.88	14.90	19,255,162	-0.98(-6.20%)
May 08, 2009	14.83	15.97	14.63	15.88	23,852,280	+1.69(+11.90%)
May 07, 2009	15.75	15.92	13.97	14.19	21,300,548	-0.51(-3.50%)
May 06, 2009	13.85	14.99	13.78	14.71	24,292,636	+1.45(+10.91%)
May 05, 2009	13.23	13.52	12.97	13.26	10,242,049	-0.24(-1.74%)
May 04, 2009	11.96	13.50	11.95	13.50	17,006,818	+1.71(+14.53%)

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.