Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.82	18.17	17.76	17.82	5,249,640	-0.07(-0.39%)
Jul 30, 2009	18.00	18.39	17.87	17.89	5,365,839	+0.19(+1.07%)
Jul 29, 2009	17.94	17.96	17.52	17.70	5,612,540	-0.30(-1.67%)
Jul 28, 2009	17.37	18.16	17.27	18.00	7,818,384	+0.42(+2.39%)
Jul 27, 2009	17.45	17.60	16.97	17.58	7,358,696	+0.49(+2.87%)
Jul 24, 2009	16.69	17.29	16.45	17.09	9,935,472	+0.17(+1.00%)
Jul 23, 2009	17.27	17.41	16.21	16.92	33,884,660	-2.07(-10.90%)
Jul 22, 2009	18.38	19.00	18.28	18.99	17,206,190	+0.76(+4.17%)
Jul 21, 2009	18.84	18.84	17.96	18.23	10,788,693	-0.39(-2.09%)
Jul 20, 2009	18.28	18.72	18.14	18.62	7,899,210	+0.59(+3.27%)
Jul 17, 2009	17.66	18.18	17.51	18.03	9,897,816	+0.36(+2.04%)
Jul 16, 2009	16.97	17.77	16.63	17.67	18,535,332	+1.47(+9.07%)
Jul 15, 2009	16.10	16.32	15.90	16.20	8,132,834	+0.73(+4.72%)
Jul 14, 2009	15.30	15.54	15.00	15.47	5,169,470	+0.22(+1.44%)
Jul 13, 2009	15.09	15.26	14.51	15.25	7,354,897	+0.78(+5.39%)
Jul 10, 2009	14.02	14.65	13.92	14.47	5,746,982	+0.45(+3.21%)
Jul 09, 2009	13.57	14.26	13.46	14.02	5,909,543	+0.69(+5.18%)
Jul 08, 2009	13.60	13.66	13.02	13.33	12,616,630	-0.24(-1.77%)
Jul 07, 2009	14.19	14.39	13.55	13.57	4,635,905	-0.61(-4.30%)
Jul 06, 2009	14.06	14.55	13.80	14.18	5,505,527	-0.01(-0.07%)
Jul 02, 2009	14.58	14.70	14.16	14.19	3,402,117	-0.68(-4.57%)
Jul 01, 2009	14.98	15.15	14.71	14.87	3,387,524	+0.17(+1.16%)
Jun 30, 2009	14.88	15.10	14.52	14.70	3,156,598	-0.10(-0.68%)
Jun 29, 2009	14.82	15.20	14.71	14.80	5,660,802	-0.07(-0.47%)
Jun 26, 2009	14.29	14.88	14.26	14.87	5,909,228	+0.41(+2.84%)
Jun 25, 2009	14.25	14.65	13.82	14.46	5,339,517	+0.36(+2.55%)
Jun 24, 2009	13.76	14.34	13.76	14.10	4,230,356	+0.41(+2.99%)
Jun 23, 2009	13.65	13.87	13.37	13.69	5,164,737	+0.14(+1.03%)
Jun 22, 2009	14.38	14.55	13.55	13.55	5,859,387	-1.00(-6.87%)
Jun 19, 2009	14.09	14.66	14.07	14.55	5,687,088	+0.42(+2.97%)
Jun 18, 2009	14.62	14.74	13.96	14.13	10,690,508	-0.92(-6.11%)
Jun 17, 2009	14.81	15.21	14.59	15.05	6,378,915	+0.24(+1.62%)
Jun 16, 2009	15.13	15.52	14.80	14.81	4,967,060	-0.26(-1.73%)
Jun 15, 2009	15.30	15.47	14.97	15.07	4,623,045	-0.48(-3.09%)
Jun 12, 2009	15.61	15.61	14.88	15.55	6,995,196	-0.15(-0.96%)
Jun 11, 2009	16.25	16.34	15.54	15.70	7,857,270	-0.46(-2.85%)
Jun 10, 2009	16.50	16.72	15.67	16.16	7,290,573	-0.28(-1.70%)
Jun 09, 2009	15.87	16.48	15.77	16.44	9,801,693	+0.86(+5.52%)
Jun 08, 2009	15.34	15.66	15.18	15.58	5,826,958	-0.09(-0.57%)
Jun 05, 2009	16.00	16.00	15.27	15.67	6,533,661	-0.14(-0.89%)
Jun 04, 2009	15.32	15.93	14.75	15.81	8,226,491	+0.66(+4.36%)
Jun 03, 2009	16.00	15.21	14.75	15.15	6,678,564	-0.28(-1.81%)
Jun 02, 2009	16.00	16.05	15.35	15.43	7,567,243	-0.62(-3.86%)
Jun 01, 2009	15.95	16.23	15.78	16.05	9,031,277	+0.39(+2.49%)
May 29, 2009	15.24	15.77	14.92	15.66	8,454,718	+0.49(+3.23%)
May 28, 2009	16.00	16.10	14.85	15.17	12,209,003	-0.35(-2.26%)
May 27, 2009	15.94	16.33	15.38	15.52	26,199,824	+1.94(+14.29%)
May 26, 2009	13.10	13.67	13.05	13.58	5,095,637	+0.31(+2.34%)
May 22, 2009	13.62	13.68	13.11	13.27	4,559,069	-0.18(-1.34%)
May 21, 2009	13.65	13.85	13.10	13.45	7,325,502	-0.26(-1.90%)
May 20, 2009	14.60	14.92	13.62	13.71	8,559,214	-0.74(-5.12%)
May 19, 2009	14.60	15.09	14.38	14.45	8,638,795	-0.28(-1.90%)
May 18, 2009	13.98	14.78	13.89	14.73	8,675,505	+1.05(+7.67%)
May 17, 2009	13.47	14.00	13.41	13.68	1,751,142	-0.22(-1.58%)
May 15, 2009	13.47	14.00	13.41	13.90	10,414,871	+0.77(+5.86%)
May 14, 2009	12.31	13.32	12.22	13.13	10,358,761	+0.92(+7.53%)
May 13, 2009	12.50	12.90	12.04	12.21	7,963,071	-0.40(-3.17%)
May 12, 2009	13.57	13.64	12.40	12.61	11,347,228	-0.83(-6.18%)
May 11, 2009	13.70	13.73	13.05	13.44	7,429,597	-0.63(-4.48%)
May 08, 2009	14.96	15.22	13.79	14.07	8,576,723	-0.75(-5.06%)
May 07, 2009	16.10	16.26	14.50	14.82	8,055,142	-1.08(-6.79%)
May 06, 2009	16.21	16.48	15.59	15.90	5,079,594	-0.10(-0.62%)
May 05, 2009	16.06	16.25	15.77	16.00	4,701,472	-0.42(-2.56%)
May 04, 2009	15.96	16.43	15.26	16.42	5,947,715	+1.26(+8.31%)

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.