Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	30.20	30.80	29.00	29.20	250,431	-1.80(-5.81%)
Jul 30, 2009	28.60	31.00	28.40	31.00	713,369	+3.20(+11.51%)
Jul 29, 2009	28.40	28.60	27.60	27.80	151,040	-0.60(-2.11%)
Jul 28, 2009	28.20	29.20	27.40	28.40	219,779	-0.40(-1.39%)
Jul 27, 2009	27.20	29.60	27.00	28.80	414,442	+2.00(+7.46%)
Jul 24, 2009	26.40	27.40	26.40	26.80	258,940	-0.40(-1.47%)
Jul 23, 2009	26.40	27.20	26.00	27.20	372,733	+0.80(+3.03%)
Jul 22, 2009	26.00	26.40	25.20	26.40	131,435	+0.40(+1.54%)
Jul 21, 2009	26.00	26.00	25.40	26.00	159,438	+0.40(+1.56%)
Jul 20, 2009	25.40	26.20	25.60	25.60	188,577	+0.20(+0.79%)
Jul 17, 2009	26.40	26.40	25.40	25.40	179,451	-1.40(-5.22%)
Jul 16, 2009	26.60	26.80	26.00	26.80	121,404	+0.20(+0.75%)
Jul 15, 2009	26.80	27.80	26.00	26.60	446,046	+0.60(+2.31%)
Jul 14, 2009	26.60	27.20	25.80	26.00	130,604	-0.80(-2.99%)
Jul 13, 2009	24.80	27.00	24.80	26.80	251,197	+1.60(+6.35%)
Jul 10, 2009	26.00	26.20	25.09	25.20	134,531	-1.00(-3.82%)
Jul 09, 2009	26.00	26.40	25.40	26.20	215,551	+0.00(+0.00%)
Jul 08, 2009	25.80	26.80	25.20	26.20	228,418	+0.20(+0.77%)
Jul 07, 2009	26.40	26.80	25.40	26.00	216,824	-0.80(-2.99%)
Jul 06, 2009	27.00	27.20	24.40	26.80	400,684	-0.20(-0.74%)
Jul 02, 2009	28.60	29.00	27.00	27.00	419,437	-3.80(-12.34%)
Jul 01, 2009	30.80	31.40	30.00	30.80	397,093	+0.60(+1.99%)
Jun 30, 2009	30.40	32.00	29.20	30.20	667,902	+1.20(+4.14%)
Jun 29, 2009	25.00	30.00	24.20	29.00	1,138,707	+4.20(+16.94%)
Jun 26, 2009	25.40	25.40	23.80	24.80	261,105	+0.00(+0.00%)
Jun 25, 2009	24.40	24.80	24.20	24.80	188,002	+0.40(+1.64%)
Jun 24, 2009	26.40	27.80	24.40	24.40	732,037	-0.80(-3.17%)
Jun 23, 2009	25.20	25.20	24.00	25.20	258,349	+0.00(+0.00%)
Jun 22, 2009	25.00	25.40	24.40	25.20	142,402	-0.60(-2.33%)
Jun 19, 2009	24.20	25.80	23.40	25.80	529,819	+1.00(+4.03%)
Jun 18, 2009	26.20	26.40	24.20	24.80	535,904	-2.00(-7.46%)
Jun 17, 2009	29.00	29.20	24.00	26.80	548,346	-2.20(-7.59%)
Jun 16, 2009	28.80	29.80	28.40	29.00	218,872	+0.20(+0.69%)
Jun 15, 2009	30.00	30.40	28.20	28.80	401,971	-2.00(-6.49%)
Jun 12, 2009	31.00	31.80	30.20	30.80	320,833	-0.60(-1.91%)
Jun 11, 2009	30.60	32.20	30.00	31.40	451,693	+1.00(+3.29%)
Jun 10, 2009	31.80	32.40	29.80	30.40	619,266	-1.60(-5.00%)
Jun 09, 2009	32.40	33.40	30.20	32.00	612,450	-0.80(-2.44%)
Jun 08, 2009	33.60	33.80	30.20	32.80	1,011,104	-2.00(-5.75%)
Jun 05, 2009	35.00	39.40	34.40	34.80	1,545,794	+1.60(+4.82%)
Jun 04, 2009	29.00	33.20	28.40	33.20	1,220,440	+5.40(+19.42%)
Jun 03, 2009	29.20	29.60	24.80	27.80	492,078	-0.80(-2.80%)
Jun 02, 2009	26.40	30.00	26.40	28.60	955,438	+2.60(+10.00%)
Jun 01, 2009	25.00	27.00	24.00	26.00	544,010	+2.80(+12.07%)
May 29, 2009	25.00	25.20	22.80	23.20	341,166	-1.20(-4.92%)
May 28, 2009	21.80	24.40	21.60	24.40	742,587	+3.00(+14.02%)
May 27, 2009	21.00	21.80	20.40	21.40	330,695	+0.80(+3.88%)
May 26, 2009	20.00	20.80	20.00	20.60	215,078	+0.60(+3.00%)
May 22, 2009	20.60	20.60	20.00	20.00	134,135	-0.60(-2.91%)
May 21, 2009	20.60	20.80	20.20	20.60	190,780	-0.40(-1.90%)
May 20, 2009	20.80	21.80	20.40	21.00	205,897	+0.20(+0.96%)
May 19, 2009	20.80	20.80	19.60	20.80	271,370	+0.00(+0.00%)
May 18, 2009	20.80	21.00	20.00	20.80	215,446	+0.00(+0.00%)
May 15, 2009	20.40	21.20	20.20	20.80	226,069	+0.80(+4.00%)
May 14, 2009	20.60	21.00	19.60	20.00	411,361	-1.80(-8.26%)
May 13, 2009	22.60	23.00	20.20	21.80	355,674	-1.20(-5.22%)
May 12, 2009	22.00	23.80	21.00	23.00	696,009	+1.80(+8.49%)
May 11, 2009	18.00	22.00	18.00	21.20	980,476	+3.20(+17.78%)
May 08, 2009	18.39	18.60	17.40	18.00	210,239	+0.40(+2.27%)
May 07, 2009	18.98	19.00	17.20	17.60	287,475	-1.20(-6.38%)
May 06, 2009	18.80	19.00	18.20	18.80	314,909	+0.20(+1.08%)
May 05, 2009	18.80	19.00	18.00	18.60	341,619	-0.40(-2.11%)
May 04, 2009	18.80	19.00	18.60	19.00	408,689	+0.60(+3.26%)

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.