Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	21.00	21.04	18.68	19.59	276,236	-1.25(-5.99%)
Jul 30, 2009	20.50	21.36	20.09	20.84	179,453	+0.69(+3.41%)
Jul 29, 2009	20.54	20.54	19.98	20.15	99,781	-0.26(-1.27%)
Jul 28, 2009	20.69	20.72	20.09	20.41	105,637	-0.13(-0.63%)
Jul 27, 2009	20.02	20.95	19.80	20.54	116,837	+0.78(+3.95%)
Jul 24, 2009	18.79	19.98	18.49	19.76	197,318	+1.21(+6.51%)
Jul 23, 2009	18.77	18.87	18.35	18.55	100,038	-0.09(-0.50%)
Jul 22, 2009	17.86	18.85	17.84	18.64	61,986	-0.09(-0.50%)
Jul 21, 2009	18.94	18.96	18.27	18.74	147,531	+0.02(+0.10%)
Jul 20, 2009	18.68	18.96	17.86	18.72	171,346	+0.15(+0.80%)
Jul 17, 2009	18.61	18.77	18.18	18.57	124,251	+0.17(+0.91%)
Jul 16, 2009	17.92	18.49	17.79	18.40	51,048	+0.50(+2.80%)
Jul 15, 2009	17.64	18.10	17.12	17.90	52,250	+0.80(+4.67%)
Jul 14, 2009	17.29	17.66	16.91	17.10	102,507	-0.35(-2.02%)
Jul 13, 2009	16.95	17.45	16.78	17.45	29,376	+0.33(+1.95%)
Jul 10, 2009	17.25	17.34	16.71	17.12	41,048	+0.04(+0.22%)
Jul 09, 2009	16.84	17.14	16.47	17.08	54,889	+0.37(+2.22%)
Jul 08, 2009	16.64	17.08	16.21	16.71	91,550	+0.32(+1.93%)
Jul 07, 2009	16.58	16.73	16.28	16.39	43,392	-0.35(-2.11%)
Jul 06, 2009	16.88	16.99	16.17	16.75	50,902	-0.20(-1.21%)
Jul 02, 2009	17.36	17.36	16.49	16.95	47,101	-0.63(-3.59%)
Jul 01, 2009	16.90	17.58	16.78	17.58	61,248	+0.86(+5.11%)
Jun 30, 2009	16.82	17.10	16.51	16.73	94,365	-0.02(-0.11%)
Jun 29, 2009	16.80	16.97	16.45	16.75	30,498	+0.02(+0.11%)
Jun 26, 2009	16.58	17.03	16.26	16.73	42,644	+0.09(+0.51%)
Jun 25, 2009	16.10	16.73	15.98	16.64	54,384	+0.58(+3.63%)
Jun 24, 2009	16.47	16.91	15.95	16.06	48,961	+0.02(+0.12%)
Jun 23, 2009	16.38	17.10	15.50	16.04	43,186	-0.13(-0.80%)
Jun 22, 2009	16.73	16.73	16.02	16.17	30,120	-0.69(-4.08%)
Jun 19, 2009	17.29	17.60	16.62	16.86	36,617	-0.17(-0.98%)
Jun 18, 2009	16.91	18.07	16.65	17.03	40,540	+0.07(+0.44%)
Jun 17, 2009	16.73	17.77	16.32	16.95	33,216	-0.45(-2.56%)
Jun 16, 2009	17.66	18.03	17.10	17.40	53,114	-0.59(-3.29%)
Jun 15, 2009	18.59	18.59	17.71	17.99	42,413	-0.60(-3.22%)
Jun 12, 2009	18.74	18.75	18.49	18.59	41,179	-0.02(-0.10%)
Jun 11, 2009	18.59	18.81	18.49	18.61	25,469	-0.04(-0.20%)
Jun 10, 2009	18.53	18.77	18.31	18.64	52,860	+0.11(+0.60%)
Jun 09, 2009	18.22	18.70	18.22	18.53	30,309	+0.26(+1.42%)
Jun 08, 2009	18.53	18.62	18.12	18.27	34,149	-0.13(-0.71%)
Jun 05, 2009	19.07	19.07	18.12	18.40	37,084	-0.30(-1.59%)
Jun 04, 2009	19.26	19.33	18.59	18.70	64,160	-0.21(-1.12%)
Jun 03, 2009	19.20	19.25	18.36	18.91	21,894	-0.22(-1.13%)
Jun 02, 2009	19.42	19.42	19.00	19.13	47,193	-0.11(-0.58%)
Jun 01, 2009	18.81	19.50	18.59	19.24	66,883	+0.71(+3.81%)
May 29, 2009	17.64	19.00	17.32	18.53	52,584	+1.10(+6.29%)
May 28, 2009	17.32	18.12	17.10	17.43	59,293	+0.19(+1.08%)
May 27, 2009	17.38	17.47	17.10	17.25	24,013	-0.13(-0.75%)
May 26, 2009	17.04	17.62	16.65	17.38	30,475	+0.43(+2.52%)
May 22, 2009	17.10	17.42	16.73	16.95	23,344	-0.11(-0.65%)
May 21, 2009	17.29	17.88	16.41	17.06	50,127	-0.07(-0.43%)
May 20, 2009	17.06	17.53	16.77	17.14	88,347	+0.35(+2.10%)
May 19, 2009	16.71	17.19	16.04	16.78	30,497	+0.19(+1.12%)
May 18, 2009	15.91	16.69	15.61	16.60	32,967	+1.08(+6.95%)
May 15, 2009	16.58	16.58	15.28	15.52	42,186	-0.78(-4.79%)
May 14, 2009	15.11	17.10	14.85	16.30	49,134	+1.13(+7.48%)
May 13, 2009	15.85	15.85	14.87	15.17	53,895	-0.76(-4.78%)
May 12, 2009	16.64	16.91	15.28	15.93	37,745	-0.37(-2.28%)
May 11, 2009	17.23	17.23	15.97	16.30	32,439	-0.93(-5.39%)
May 08, 2009	16.99	17.45	16.82	17.23	45,234	+0.32(+1.87%)
May 07, 2009	17.64	17.64	16.82	16.91	53,507	-0.28(-1.62%)
May 06, 2009	17.62	17.64	16.91	17.19	26,361	-0.15(-0.86%)
May 05, 2009	17.38	18.14	16.56	17.34	102,017	-1.17(-6.32%)
May 04, 2009	18.21	18.59	17.16	18.51	106,094	+1.56(+9.21%)

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.