Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.61	15.75	15.48	15.54	2,456,500	-0.03(-0.19%)
Jul 30, 2009	15.37	15.87	15.34	15.57	4,888,372	+0.32(+2.13%)
Jul 29, 2009	15.18	15.47	15.05	15.24	3,425,761	+0.00(+0.00%)
Jul 28, 2009	15.02	15.30	14.92	15.24	2,807,889	+0.11(+0.73%)
Jul 27, 2009	15.01	15.15	14.86	15.13	1,836,522	-0.06(-0.36%)
Jul 24, 2009	15.11	15.21	14.84	15.19	243	+0.03(+0.17%)
Jul 23, 2009	14.55	15.23	14.48	15.16	2,773,134	+0.63(+4.34%)
Jul 22, 2009	14.41	14.58	14.40	14.53	2,209,796	+0.06(+0.41%)
Jul 21, 2009	14.64	14.75	14.28	14.47	2,417,958	-0.04(-0.29%)
Jul 20, 2009	14.31	14.52	14.15	14.52	4,095,086	+0.35(+2.50%)
Jul 17, 2009	14.20	14.27	14.09	14.16	3,998,466	-0.08(-0.54%)
Jul 16, 2009	13.96	14.31	13.96	14.24	3,996,590	+0.15(+1.09%)
Jul 15, 2009	13.68	14.08	13.66	14.08	6,038,739	+0.53(+3.93%)
Jul 14, 2009	13.39	13.59	13.21	13.55	6,645,662	+0.17(+1.31%)
Jul 13, 2009	12.91	13.39	12.86	13.38	7,358,116	+0.47(+3.63%)
Jul 10, 2009	12.89	13.10	12.79	12.91	2,492,067	-0.12(-0.95%)
Jul 09, 2009	13.31	13.33	12.98	13.03	3,823,558	-0.26(-1.96%)
Jul 08, 2009	13.54	13.54	13.17	13.29	4,723,694	-0.14(-1.02%)
Jul 07, 2009	13.78	13.86	13.35	13.43	4,747,103	-0.43(-3.11%)
Jul 06, 2009	13.74	13.99	13.66	13.86	1,913,199	+0.03(+0.22%)
Jul 02, 2009	14.14	14.14	13.81	13.83	2,054,942	-0.46(-3.19%)
Jul 01, 2009	13.93	14.35	13.89	14.28	2,858,964	+0.35(+2.54%)
Jun 30, 2009	14.17	14.17	13.75	13.93	2,916,040	-0.22(-1.54%)
Jun 29, 2009	13.99	14.23	13.91	14.15	1,478,154	+0.15(+1.10%)
Jun 26, 2009	14.17	14.28	13.93	13.99	4,200,472	-0.24(-1.68%)
Jun 25, 2009	14.01	14.26	13.97	14.23	3,816,199	+0.41(+2.93%)
Jun 24, 2009	13.48	14.07	13.48	13.83	3,862,347	+0.35(+2.59%)
Jun 23, 2009	13.42	13.68	13.31	13.48	3,596,195	+0.43(+3.33%)
Jun 22, 2009	13.24	13.29	13.04	13.04	2,448,517	-0.36(-2.70%)
Jun 19, 2009	13.50	13.60	13.36	13.41	2,417,057	+0.03(+0.22%)
Jun 18, 2009	13.30	13.38	13.12	13.38	2,846,518	+0.11(+0.80%)
Jun 17, 2009	13.30	13.44	13.21	13.27	3,448,772	-0.06(-0.48%)
Jun 16, 2009	13.96	13.99	13.31	13.33	4,867,383	-0.60(-4.31%)
Jun 15, 2009	14.30	14.36	13.82	13.94	3,712,488	-0.53(-3.68%)
Jun 12, 2009	14.53	14.59	14.27	14.47	2,198,115	-0.09(-0.64%)
Jun 11, 2009	14.39	14.77	14.39	14.56	4,310,269	+0.21(+1.49%)
Jun 10, 2009	14.47	14.60	14.05	14.35	3,048,597	-0.03(-0.18%)
Jun 09, 2009	14.40	14.52	14.23	14.37	2,352,221	+0.05(+0.33%)
Jun 08, 2009	14.22	14.45	14.16	14.33	1,648,662	-0.05(-0.36%)
Jun 05, 2009	14.62	14.75	14.31	14.38	1,834,768	-0.10(-0.71%)
Jun 04, 2009	14.46	14.64	14.16	14.48	2,674,167	+0.06(+0.44%)
Jun 03, 2009	14.60	14.73	14.28	14.42	3,110,211	-0.26(-1.74%)
Jun 02, 2009	14.57	14.79	14.53	14.67	2,981,376	+0.02(+0.12%)
Jun 01, 2009	14.27	14.71	14.27	14.66	2,708,915	+0.55(+3.90%)
May 29, 2009	13.85	14.11	13.73	14.11	3,819,065	+0.28(+2.00%)
May 28, 2009	14.05	14.18	13.54	13.83	2,454,462	-0.08(-0.58%)
May 27, 2009	14.15	14.30	13.86	13.91	2,182,902	-0.28(-1.95%)
May 26, 2009	13.74	14.25	13.70	14.19	3,888,880	+0.37(+2.69%)
May 22, 2009	13.68	14.02	13.62	13.82	3,688,178	+0.15(+1.12%)
May 21, 2009	14.00	14.03	13.52	13.66	4,674,125	-0.48(-3.38%)
May 20, 2009	14.26	14.62	14.10	14.14	4,491,389	+0.03(+0.24%)
May 19, 2009	14.17	14.29	14.02	14.11	3,086,091	-0.12(-0.84%)
May 18, 2009	13.75	14.26	13.71	14.23	5,145,475	+0.55(+3.99%)
May 15, 2009	13.68	14.00	13.65	13.68	4,945,986	-0.05(-0.34%)
May 14, 2009	13.71	13.95	13.66	13.73	5,091,771	+0.08(+0.59%)
May 13, 2009	13.83	13.96	13.64	13.65	5,840,901	-0.52(-3.67%)
May 12, 2009	14.45	14.47	13.98	14.17	4,703,641	-0.27(-1.86%)
May 11, 2009	14.41	14.57	14.14	14.43	4,290,432	-0.02(-0.15%)
May 08, 2009	14.54	14.73	14.41	14.46	4,657,048	+0.18(+1.25%)
May 07, 2009	14.54	14.72	14.25	14.28	4,369,020	-0.03(-0.24%)
May 06, 2009	14.84	14.93	14.07	14.31	11,031,764	-1.10(-7.11%)
May 05, 2009	15.54	15.56	14.66	15.41	14,779,108	-0.32(-2.03%)
May 04, 2009	14.02	15.78	13.89	15.73	26,818,392	+2.45(+18.47%)

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.