Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	23.05	23.54	22.71	22.71	237,692	-0.54(-2.34%)
Jul 30, 2009	23.02	23.81	22.91	23.25	422,018	+0.50(+2.20%)
Jul 29, 2009	21.57	23.60	21.57	22.75	1,040,693	+2.59(+12.83%)
Jul 28, 2009	20.14	20.50	19.85	20.17	332,469	-0.18(-0.89%)
Jul 27, 2009	20.52	20.55	20.18	20.35	113,647	-0.32(-1.54%)
Jul 24, 2009	20.23	20.69	20.06	20.67	1,084	+0.19(+0.93%)
Jul 23, 2009	19.60	20.50	19.57	20.48	272,601	+0.88(+4.49%)
Jul 22, 2009	19.55	19.91	19.44	19.60	127,349	-0.07(-0.35%)
Jul 21, 2009	19.55	19.73	19.30	19.67	135,660	+0.23(+1.20%)
Jul 20, 2009	19.36	19.52	19.23	19.43	104,786	+0.23(+1.21%)
Jul 17, 2009	19.19	19.48	19.18	19.20	134,565	+0.06(+0.32%)
Jul 16, 2009	18.41	19.20	18.19	19.14	164,837	+0.71(+3.84%)
Jul 15, 2009	18.17	18.46	18.13	18.43	318,012	+0.46(+2.54%)
Jul 14, 2009	17.89	18.15	17.72	17.98	171,833	+0.02(+0.10%)
Jul 13, 2009	17.78	18.01	17.78	17.96	198,349	+0.23(+1.31%)
Jul 10, 2009	17.03	17.86	16.87	17.73	182,890	+0.64(+3.73%)
Jul 09, 2009	17.19	17.31	16.89	17.09	165,903	-0.03(-0.15%)
Jul 08, 2009	17.30	17.41	16.81	17.11	183,601	-0.08(-0.45%)
Jul 07, 2009	17.80	17.87	17.17	17.19	141,337	-0.66(-3.72%)
Jul 06, 2009	18.16	18.16	17.43	17.86	200,228	-0.47(-2.54%)
Jul 02, 2009	18.37	18.37	17.80	18.32	176,166	-0.23(-1.25%)
Jul 01, 2009	18.92	18.94	18.39	18.55	321,515	-0.02(-0.09%)
Jun 30, 2009	18.80	18.94	18.48	18.57	196,142	-0.16(-0.83%)
Jun 29, 2009	18.09	18.92	17.86	18.73	478,859	+0.64(+3.53%)
Jun 26, 2009	17.79	18.09	17.60	18.09	439,010	+0.23(+1.30%)
Jun 25, 2009	17.60	17.87	17.55	17.86	123,042	+0.47(+2.68%)
Jun 24, 2009	17.31	17.61	17.21	17.39	154,929	+0.21(+1.20%)
Jun 23, 2009	17.60	17.68	17.08	17.18	205,511	-0.36(-2.06%)
Jun 22, 2009	17.79	17.80	17.31	17.55	189,255	-0.49(-2.72%)
Jun 19, 2009	18.15	18.38	17.86	18.04	305,713	+0.13(+0.72%)
Jun 18, 2009	17.99	18.00	17.68	17.91	71,945	-0.17(-0.95%)
Jun 17, 2009	17.95	18.36	17.67	18.08	119,363	+0.09(+0.53%)
Jun 16, 2009	18.90	18.98	17.77	17.98	182,055	-0.78(-4.18%)
Jun 15, 2009	18.87	19.07	18.34	18.77	323,579	-0.40(-2.07%)
Jun 12, 2009	18.56	19.17	18.28	19.17	310,284	+0.50(+2.68%)
Jun 11, 2009	18.81	19.04	18.62	18.67	274,865	-0.01(-0.05%)
Jun 10, 2009	18.91	19.03	18.30	18.67	243,018	-0.03(-0.18%)
Jun 09, 2009	18.87	18.94	18.59	18.71	282,516	-0.10(-0.55%)
Jun 08, 2009	18.51	19.06	18.42	18.81	221,559	+0.10(+0.55%)
Jun 05, 2009	18.70	18.98	18.61	18.71	302,445	+0.13(+0.70%)
Jun 04, 2009	18.27	18.67	18.06	18.58	278,440	+0.41(+2.23%)
Jun 03, 2009	17.85	18.21	17.68	18.17	344,388	+0.23(+1.30%)
Jun 02, 2009	18.00	18.35	17.85	17.94	451,923	-0.20(-1.09%)
Jun 01, 2009	17.76	18.31	17.66	18.14	355,385	+0.46(+2.58%)
May 29, 2009	17.47	17.68	17.24	17.68	275,597	+0.34(+1.94%)
May 28, 2009	17.49	17.57	16.85	17.35	261,925	+0.06(+0.35%)
May 27, 2009	17.82	17.86	17.24	17.29	367,550	-0.59(-3.33%)
May 26, 2009	17.23	18.06	17.10	17.88	372,583	+0.47(+2.72%)
May 22, 2009	18.02	18.05	17.37	17.41	183,407	-0.54(-3.03%)
May 21, 2009	18.13	18.40	17.68	17.95	216,027	-0.59(-3.21%)
May 20, 2009	19.32	19.50	18.46	18.55	275,141	-0.67(-3.50%)
May 19, 2009	18.89	19.61	18.80	19.22	296,372	+0.44(+2.34%)
May 18, 2009	18.42	18.82	18.26	18.78	284,702	+0.60(+3.32%)
May 15, 2009	17.63	18.48	17.58	18.17	477,779	+0.48(+2.73%)
May 14, 2009	17.76	18.08	17.41	17.69	408,059	+0.04(+0.24%)
May 13, 2009	17.71	17.76	17.16	17.65	564,934	-0.31(-1.73%)
May 12, 2009	18.80	18.80	17.54	17.96	626,235	-0.76(-4.05%)
May 11, 2009	18.79	18.93	18.27	18.72	414,013	-0.40(-2.07%)
May 08, 2009	18.61	19.16	18.24	19.11	461,251	+0.89(+4.87%)
May 07, 2009	19.03	19.17	17.94	18.23	275,569	-0.53(-2.85%)
May 06, 2009	19.44	19.44	18.36	18.76	368,881	-0.47(-2.47%)
May 05, 2009	19.38	19.66	18.80	19.23	401,422	-0.21(-1.06%)
May 04, 2009	19.24	19.44	19.13	19.44	248,177	+0.47(+2.50%)

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.