Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	23.78	24.61	23.61	24.01	155,155	+0.15(+0.61%)
Jul 30, 2009	22.90	24.03	22.79	23.86	427,022	+1.38(+6.16%)
Jul 29, 2009	22.40	22.88	22.06	22.48	295,681	-0.29(-1.28%)
Jul 28, 2009	22.15	23.05	22.15	22.77	165,085	+0.38(+1.69%)
Jul 27, 2009	22.31	22.73	22.15	22.39	124,755	+0.11(+0.50%)
Jul 24, 2009	21.44	22.46	21.24	22.28	1,028	+0.54(+2.49%)
Jul 23, 2009	20.68	22.10	20.61	21.74	183,785	+0.98(+4.72%)
Jul 22, 2009	20.84	20.99	20.47	20.76	121,509	-0.17(-0.82%)
Jul 21, 2009	21.21	21.41	20.76	20.93	190,160	+0.03(+0.16%)
Jul 20, 2009	20.65	20.99	20.47	20.90	142,417	+0.50(+2.45%)
Jul 17, 2009	20.39	20.53	20.16	20.40	179,720	+0.07(+0.34%)
Jul 16, 2009	20.16	20.60	20.02	20.33	130,720	+0.03(+0.17%)
Jul 15, 2009	19.79	20.65	19.77	20.29	301,513	+0.65(+3.28%)
Jul 14, 2009	19.83	19.98	19.20	19.65	319,834	-0.18(-0.91%)
Jul 13, 2009	19.11	20.01	19.05	19.83	223,118	+0.39(+1.99%)
Jul 10, 2009	19.66	20.01	19.08	19.44	108,564	-0.32(-1.61%)
Jul 09, 2009	20.12	20.29	19.64	19.76	160,757	-0.12(-0.61%)
Jul 08, 2009	20.54	20.56	19.30	19.88	215,766	-0.59(-2.90%)
Jul 07, 2009	21.20	21.26	20.17	20.47	156,095	-0.72(-3.41%)
Jul 06, 2009	22.28	22.34	20.95	21.20	245,000	-1.28(-5.70%)
Jul 02, 2009	22.41	23.22	20.90	22.48	210,174	-0.65(-2.83%)
Jul 01, 2009	22.92	23.96	22.88	23.13	269,614	+0.45(+1.97%)
Jun 30, 2009	23.08	23.27	22.52	22.68	124,316	-0.45(-1.93%)
Jun 29, 2009	23.26	23.48	22.65	23.13	161,917	-0.04(-0.19%)
Jun 26, 2009	23.15	23.18	22.50	23.18	588,673	-0.09(-0.41%)
Jun 25, 2009	22.61	23.31	22.53	23.27	82,621	+0.77(+3.44%)
Jun 24, 2009	22.12	23.06	22.12	22.50	149,679	+0.52(+2.39%)
Jun 23, 2009	22.59	22.61	21.83	21.97	125,931	-0.04(-0.20%)
Jun 22, 2009	23.57	23.73	21.97	22.01	109,646	-1.77(-7.45%)
Jun 19, 2009	24.16	24.50	23.76	23.79	232,670	+0.09(+0.36%)
Jun 18, 2009	23.04	23.94	22.65	23.70	148,787	+0.55(+2.38%)
Jun 17, 2009	22.62	23.36	21.70	23.15	161,777	+0.71(+3.18%)
Jun 16, 2009	23.07	23.67	22.43	22.44	92,196	-0.31(-1.36%)
Jun 15, 2009	23.69	23.69	22.29	22.74	139,228	-0.95(-4.03%)
Jun 12, 2009	24.14	24.28	23.24	23.70	193,572	-0.59(-2.41%)
Jun 11, 2009	24.54	24.66	24.19	24.28	213,986	-0.09(-0.39%)
Jun 10, 2009	24.60	24.79	23.80	24.38	259,341	-0.21(-0.84%)
Jun 09, 2009	24.58	25.07	24.10	24.59	162,648	-0.09(-0.38%)
Jun 08, 2009	23.96	24.95	23.96	24.68	199,990	-0.08(-0.31%)
Jun 05, 2009	25.15	25.16	24.43	24.76	161,741	+0.07(+0.28%)
Jun 04, 2009	23.49	24.78	23.09	24.69	223,510	+1.31(+5.59%)
Jun 03, 2009	23.54	24.00	22.92	23.38	225,976	-0.63(-2.61%)
Jun 02, 2009	23.33	24.09	22.98	24.01	268,291	+0.49(+2.08%)
Jun 01, 2009	22.42	24.16	21.94	23.52	286,684	+1.76(+8.11%)
May 29, 2009	21.76	21.76	20.82	21.76	191,124	+0.03(+0.16%)
May 28, 2009	22.03	22.24	20.59	21.72	153,661	+0.03(+0.16%)
May 27, 2009	22.52	22.87	21.63	21.69	118,950	-0.72(-3.22%)
May 26, 2009	20.77	22.62	20.73	22.41	216,687	+1.47(+7.03%)
May 22, 2009	20.53	21.37	20.53	20.94	286,317	+0.52(+2.57%)
May 21, 2009	20.58	21.33	19.80	20.41	217,597	-0.58(-2.79%)
May 20, 2009	20.53	21.57	20.41	21.00	268,409	+0.86(+4.27%)
May 19, 2009	19.67	20.37	19.67	20.14	402,601	+0.27(+1.34%)
May 18, 2009	19.21	19.94	18.93	19.87	352,193	+0.94(+4.95%)
May 15, 2009	18.93	19.48	18.59	18.93	221,514	-0.13(-0.68%)
May 14, 2009	18.29	19.80	17.76	19.06	592,363	+0.66(+3.60%)
May 13, 2009	18.84	19.40	18.00	18.40	510,186	-1.13(-5.77%)
May 12, 2009	19.76	20.25	18.88	19.53	453,640	-0.22(-1.13%)
May 11, 2009	20.59	20.85	19.11	19.75	597,409	-1.32(-6.29%)
May 08, 2009	20.69	21.21	19.17	21.08	434,023	+0.58(+2.81%)
May 07, 2009	16.35	20.55	16.35	20.50	663,052	+3.79(+22.71%)
May 06, 2009	17.24	17.24	16.34	16.71	224,298	-0.45(-2.61%)
May 05, 2009	17.41	17.64	16.59	17.15	323,625	-0.45(-2.54%)
May 04, 2009	16.41	17.61	16.31	17.60	272,351	+1.32(+8.08%)

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.