Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.00	24.00	24.00	24.00	2,284	+0.55(+2.35%)
Jul 30, 2009	23.00	23.45	23.00	23.45	1,650	+0.65(+2.85%)
Jul 29, 2009	23.25	23.25	22.80	22.80	3,320	+0.00(+0.00%)
Jul 28, 2009	22.25	22.80	22.00	22.80	28,002	+0.10(+0.44%)
Jul 27, 2009	22.35	22.70	22.35	22.70	3,025	+0.30(+1.34%)
Jul 24, 2009	22.40	22.70	22.40	22.40	4,858	+0.40(+1.82%)
Jul 23, 2009	21.30	22.25	21.30	22.00	18,070	+1.00(+4.76%)
Jul 22, 2009	20.65	21.05	20.65	21.00	5,871	-0.05(-0.24%)
Jul 21, 2009	21.30	21.30	20.66	21.05	10,719	+0.25(+1.20%)
Jul 20, 2009	20.51	20.80	20.35	20.80	2,280	+0.92(+4.63%)
Jul 17, 2009	20.35	20.35	19.88	19.88	5,783	-0.22(-1.09%)
Jul 16, 2009	20.05	20.10	19.90	20.10	6,525	+0.50(+2.55%)
Jul 15, 2009	19.60	19.95	19.60	19.60	1,952	+0.57(+3.00%)
Jul 14, 2009	19.25	19.53	18.95	19.03	9,162	-0.24(-1.25%)
Jul 13, 2009	19.20	19.27	18.85	19.27	9,675	+0.32(+1.69%)
Jul 10, 2009	18.50	18.95	18.50	18.95	7,213	+0.75(+4.12%)
Jul 09, 2009	18.20	18.70	18.20	18.20	9,869	-0.35(-1.89%)
Jul 08, 2009	18.50	18.55	18.30	18.55	2,740	-0.45(-2.37%)
Jul 07, 2009	19.00	19.00	19.00	19.00	697	+0.20(+1.06%)
Jul 06, 2009	18.65	18.83	18.50	18.80	8,378	-0.44(-2.29%)
Jul 02, 2009	19.15	19.45	18.70	19.24	1,695	+0.14(+0.73%)
Jul 01, 2009	19.35	19.74	19.10	19.10	21,117	+0.05(+0.26%)
Jun 30, 2009	18.75	19.05	18.48	19.05	3,720	-0.70(-3.54%)
Jun 29, 2009	19.60	19.75	19.15	19.75	3,120	+0.30(+1.54%)
Jun 26, 2009	19.14	19.45	18.85	19.45	8,031	-0.20(-1.02%)
Jun 25, 2009	19.35	19.65	18.90	19.65	2,017	+0.00(+0.00%)
Jun 24, 2009	19.50	19.95	19.35	19.65	6,964	+0.70(+3.69%)
Jun 23, 2009	19.00	19.00	18.65	18.95	5,015	-0.60(-3.07%)
Jun 22, 2009	19.45	19.55	19.04	19.55	2,137	-0.60(-2.98%)
Jun 19, 2009	19.85	20.20	19.50	20.15	3,371	+0.60(+3.07%)
Jun 18, 2009	19.20	19.55	19.10	19.55	14,741	+0.40(+2.09%)
Jun 17, 2009	18.95	19.30	18.65	19.15	4,253	+0.00(+0.00%)
Jun 16, 2009	18.80	19.20	18.45	19.15	206,468	+0.60(+3.23%)
Jun 15, 2009	19.10	19.10	18.30	18.55	15,783	-1.20(-6.08%)
Jun 12, 2009	19.72	19.81	19.50	19.75	86,679	-0.70(-3.42%)
Jun 11, 2009	20.20	20.45	20.10	20.45	7,472	+0.30(+1.49%)
Jun 10, 2009	20.10	20.15	19.90	20.15	4,214	+0.35(+1.77%)
Jun 09, 2009	20.05	20.25	19.75	19.80	4,053	-0.35(-1.74%)
Jun 08, 2009	19.90	20.15	19.50	20.15	13,857	+0.30(+1.51%)
Jun 05, 2009	20.15	20.30	19.85	19.85	6,768	-0.55(-2.70%)
Jun 04, 2009	19.85	20.40	19.85	20.40	24,817	-0.09(-0.44%)
Jun 03, 2009	20.60	20.60	20.00	20.49	25,019	-0.51(-2.43%)
Jun 02, 2009	20.50	21.00	20.50	21.00	1,830	+0.00(+0.00%)
Jun 01, 2009	20.95	21.15	20.75	21.00	6,959	+0.10(+0.48%)
May 29, 2009	20.10	20.90	20.10	20.90	22,256	+0.86(+4.29%)
May 28, 2009	19.88	20.10	19.51	20.04	11,755	+0.24(+1.21%)
May 27, 2009	19.85	20.35	19.65	19.80	2,785	-0.13(-0.65%)
May 26, 2009	19.60	19.95	19.60	19.93	5,045	+0.83(+4.35%)
May 22, 2009	19.30	19.70	19.05	19.10	4,550	-0.30(-1.55%)
May 21, 2009	18.75	19.40	18.75	19.40	14,146	-0.05(-0.26%)
May 20, 2009	19.45	20.10	19.45	19.45	18,201	-0.75(-3.71%)
May 19, 2009	19.90	20.20	19.65	20.20	23,018	+0.40(+2.02%)
May 18, 2009	19.15	19.80	19.15	19.80	41,650	+1.69(+9.33%)
May 15, 2009	18.35	18.35	17.70	18.11	6,720	-0.34(-1.84%)
May 14, 2009	17.60	18.45	17.60	18.45	7,180	+2.05(+12.50%)
May 13, 2009	17.30	17.35	16.40	16.40	10,661	-1.90(-10.38%)
May 12, 2009	17.90	18.30	17.65	18.30	3,799	+0.45(+2.52%)
May 11, 2009	18.45	18.45	17.85	17.85	2,039	-2.35(-11.63%)
May 08, 2009	19.10	20.20	19.10	20.20	5,900	+1.76(+9.54%)
May 07, 2009	19.75	19.75	18.44	18.44	5,868	-0.36(-1.91%)
May 06, 2009	19.00	19.35	18.65	18.80	4,283	+1.40(+8.05%)
May 05, 2009	17.70	17.95	17.00	17.40	34,652	+0.55(+3.26%)
May 04, 2009	16.35	16.85	16.35	16.85	6,473	+1.25(+8.01%)

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.