Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	25.00	25.61	24.57	25.49	486,652	+0.42(+1.66%)
Jul 30, 2009	24.33	25.71	24.33	25.07	816,199	+1.08(+4.51%)
Jul 29, 2009	23.62	24.66	23.22	23.99	638,576	+0.20(+0.84%)
Jul 28, 2009	25.71	25.74	23.08	23.79	854,572	-0.81(-3.31%)
Jul 27, 2009	25.46	25.46	24.01	24.61	539,621	-0.30(-1.22%)
Jul 24, 2009	24.35	25.33	23.97	24.91	2,584	+0.17(+0.70%)
Jul 23, 2009	23.82	25.37	23.58	24.74	978,775	+0.83(+3.47%)
Jul 22, 2009	23.87	24.39	23.47	23.91	844,273	-0.08(-0.32%)
Jul 21, 2009	24.74	25.05	23.66	23.98	808,724	-0.58(-2.36%)
Jul 20, 2009	24.18	24.89	23.96	24.56	723,621	+0.50(+2.09%)
Jul 17, 2009	23.80	24.29	23.44	24.06	471,550	+0.20(+0.83%)
Jul 16, 2009	23.56	24.06	23.24	23.86	508,650	-0.01(-0.04%)
Jul 15, 2009	22.83	24.10	22.72	23.87	789,038	+1.25(+5.55%)
Jul 14, 2009	22.25	22.74	21.59	22.62	554,996	+0.56(+2.55%)
Jul 13, 2009	21.09	22.06	20.22	22.05	636,362	+1.16(+5.55%)
Jul 10, 2009	20.47	21.66	20.08	20.90	555,091	+0.12(+0.58%)
Jul 09, 2009	21.21	22.05	20.32	20.77	366,644	-0.03(-0.12%)
Jul 08, 2009	20.41	20.90	19.49	20.80	805,036	+0.48(+2.34%)
Jul 07, 2009	20.56	21.36	20.27	20.32	503,865	-0.44(-2.12%)
Jul 06, 2009	21.35	21.99	19.90	20.77	1,403,403	-1.31(-5.92%)
Jul 02, 2009	22.68	23.02	21.86	22.07	1,036,875	-1.06(-4.60%)
Jul 01, 2009	22.73	23.54	22.57	23.14	901,393	+0.62(+2.77%)
Jun 30, 2009	22.05	22.97	22.05	22.51	1,037,394	+0.30(+1.36%)
Jun 29, 2009	21.25	22.47	21.15	22.21	1,035,215	+0.53(+2.43%)
Jun 26, 2009	20.15	21.82	19.97	21.68	1,481,531	+1.42(+7.00%)
Jun 25, 2009	19.47	20.32	19.19	20.26	1,314,963	+2.02(+11.05%)
Jun 24, 2009	17.50	19.03	17.33	18.25	836,780	+1.19(+6.95%)
Jun 23, 2009	17.28	17.52	16.75	17.06	691,331	-0.22(-1.25%)
Jun 22, 2009	17.27	17.74	16.62	17.28	888,579	-0.29(-1.63%)
Jun 19, 2009	18.07	18.57	17.52	17.56	3,339,646	-0.15(-0.83%)
Jun 18, 2009	18.44	18.53	17.10	17.71	989,954	-0.96(-5.14%)
Jun 17, 2009	18.30	18.87	17.14	18.67	863,462	+0.43(+2.37%)
Jun 16, 2009	18.89	19.58	17.83	18.24	979,086	-0.31(-1.68%)
Jun 15, 2009	18.77	19.12	17.50	18.55	796,109	-0.69(-3.60%)
Jun 12, 2009	19.31	19.60	18.94	19.24	722,543	-0.29(-1.46%)
Jun 11, 2009	20.07	20.21	19.21	19.53	886,755	-0.69(-3.42%)
Jun 10, 2009	20.43	20.88	19.63	20.22	783,121	-0.24(-1.18%)
Jun 09, 2009	21.62	21.73	20.45	20.46	922,990	-0.94(-4.41%)
Jun 08, 2009	21.03	21.63	20.80	21.41	748,352	+0.23(+1.10%)
Jun 05, 2009	21.08	21.40	20.47	21.17	666,549	+0.30(+1.45%)
Jun 04, 2009	21.20	21.41	20.33	20.87	863,061	-0.22(-1.03%)
Jun 03, 2009	21.00	21.41	20.38	21.09	986,610	-0.74(-3.37%)
Jun 02, 2009	20.24	21.90	20.13	21.82	908,341	+1.24(+6.01%)
Jun 01, 2009	19.05	20.83	19.05	20.58	1,105,060	+2.06(+11.12%)
May 29, 2009	17.77	18.62	17.74	18.52	652,069	+0.87(+4.95%)
May 28, 2009	17.88	18.08	16.91	17.65	522,335	+0.13(+0.74%)
May 27, 2009	18.37	18.37	17.15	17.52	668,128	-0.74(-4.03%)
May 26, 2009	15.67	18.39	15.67	18.26	896,723	+2.42(+15.30%)
May 22, 2009	16.16	16.40	15.81	15.83	203,633	-0.21(-1.29%)
May 21, 2009	16.44	16.50	15.76	16.04	293,669	-0.66(-3.94%)
May 20, 2009	17.14	18.24	16.60	16.70	309,617	-0.29(-1.73%)
May 19, 2009	16.74	17.52	16.21	16.99	271,244	+0.09(+0.51%)
May 18, 2009	15.32	17.03	15.07	16.91	492,480	+1.85(+12.30%)
May 15, 2009	15.89	16.20	14.98	15.05	462,038	-0.91(-5.69%)
May 14, 2009	15.45	16.17	15.14	15.96	586,784	+0.65(+4.24%)
May 13, 2009	16.43	16.89	15.28	15.31	620,324	-1.46(-8.72%)
May 12, 2009	18.49	18.49	16.38	16.78	809,581	-1.56(-8.49%)
May 11, 2009	18.76	19.09	17.82	18.33	597,848	-0.93(-4.85%)
May 08, 2009	19.38	19.66	18.46	19.27	494,199	+0.46(+2.44%)
May 07, 2009	19.79	19.81	18.71	18.81	452,473	-0.66(-3.38%)
May 06, 2009	20.46	20.77	19.24	19.47	546,914	-0.69(-3.43%)
May 05, 2009	20.19	20.60	19.65	20.16	701,657	-0.16(-0.81%)
May 04, 2009	19.48	20.51	19.48	20.32	660,309	+0.95(+4.91%)

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.