Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	23.00	23.48	22.66	22.66	238,224	-0.54(-2.34%)
Jul 30, 2009	22.97	23.76	22.86	23.20	422,964	+0.50(+2.20%)
Jul 29, 2009	21.52	23.54	21.52	22.70	1,043,025	+2.58(+12.83%)
Jul 28, 2009	20.10	20.46	19.80	20.12	333,214	-0.18(-0.89%)
Jul 27, 2009	20.47	20.50	20.14	20.30	113,902	-0.32(-1.54%)
Jul 24, 2009	20.19	20.65	20.02	20.62	1,086	+0.19(+0.93%)
Jul 23, 2009	19.55	20.46	19.53	20.43	273,212	+0.88(+4.49%)
Jul 22, 2009	19.51	19.86	19.39	19.55	127,634	-0.07(-0.35%)
Jul 21, 2009	19.51	19.69	19.26	19.62	135,964	+0.23(+1.20%)
Jul 20, 2009	19.32	19.48	19.18	19.39	105,020	+0.23(+1.21%)
Jul 17, 2009	19.15	19.43	19.14	19.16	134,867	+0.06(+0.32%)
Jul 16, 2009	18.37	19.16	18.15	19.10	165,206	+0.71(+3.84%)
Jul 15, 2009	18.13	18.42	18.09	18.39	318,725	+0.46(+2.54%)
Jul 14, 2009	17.85	18.11	17.68	17.94	172,218	+0.02(+0.10%)
Jul 13, 2009	17.74	17.97	17.74	17.92	198,793	+0.23(+1.31%)
Jul 10, 2009	16.99	17.82	16.83	17.69	183,300	+0.64(+3.73%)
Jul 09, 2009	17.15	17.27	16.85	17.05	166,274	-0.03(-0.15%)
Jul 08, 2009	17.26	17.37	16.77	17.08	184,012	-0.08(-0.45%)
Jul 07, 2009	17.76	17.83	17.14	17.15	141,653	-0.66(-3.72%)
Jul 06, 2009	18.12	18.12	17.39	17.82	200,676	-0.46(-2.54%)
Jul 02, 2009	18.33	18.33	17.76	18.28	176,561	-0.23(-1.25%)
Jul 01, 2009	18.88	18.90	18.35	18.51	322,236	-0.02(-0.09%)
Jun 30, 2009	18.75	18.90	18.43	18.53	196,581	-0.15(-0.83%)
Jun 29, 2009	18.05	18.88	17.82	18.68	479,932	+0.64(+3.53%)
Jun 26, 2009	17.75	18.05	17.56	18.05	439,994	+0.23(+1.30%)
Jun 25, 2009	17.56	17.83	17.51	17.82	123,318	+0.46(+2.68%)
Jun 24, 2009	17.27	17.57	17.17	17.35	155,276	+0.21(+1.20%)
Jun 23, 2009	17.56	17.64	17.04	17.14	205,971	-0.36(-2.06%)
Jun 22, 2009	17.75	17.76	17.27	17.51	189,679	-0.49(-2.72%)
Jun 19, 2009	18.11	18.34	17.82	18.00	306,398	+0.13(+0.72%)
Jun 18, 2009	17.95	17.96	17.64	17.87	72,106	-0.17(-0.95%)
Jun 17, 2009	17.91	18.31	17.63	18.04	119,630	+0.09(+0.53%)
Jun 16, 2009	18.86	18.93	17.73	17.94	182,463	-0.78(-4.18%)
Jun 15, 2009	18.83	19.03	18.30	18.73	324,304	-0.40(-2.07%)
Jun 12, 2009	18.52	19.12	18.24	19.12	310,980	+0.50(+2.68%)
Jun 11, 2009	18.77	18.99	18.58	18.62	275,481	-0.01(-0.05%)
Jun 10, 2009	18.86	18.99	18.25	18.63	243,562	-0.03(-0.18%)
Jun 09, 2009	18.83	18.90	18.55	18.67	283,149	-0.10(-0.55%)
Jun 08, 2009	18.47	19.02	18.38	18.77	222,055	+0.10(+0.55%)
Jun 05, 2009	18.66	18.94	18.56	18.67	303,122	+0.13(+0.70%)
Jun 04, 2009	18.23	18.62	18.02	18.54	279,064	+0.40(+2.23%)
Jun 03, 2009	17.81	18.17	17.64	18.13	345,160	+0.23(+1.30%)
Jun 02, 2009	17.96	18.31	17.81	17.90	452,936	-0.20(-1.09%)
Jun 01, 2009	17.72	18.27	17.62	18.10	356,181	+0.46(+2.58%)
May 29, 2009	17.43	17.64	17.20	17.64	276,215	+0.34(+1.94%)
May 28, 2009	17.45	17.53	16.81	17.31	262,512	+0.06(+0.35%)
May 27, 2009	17.78	17.82	17.20	17.25	368,374	-0.59(-3.33%)
May 26, 2009	17.19	18.02	17.06	17.84	373,418	+0.47(+2.72%)
May 22, 2009	17.98	18.00	17.33	17.37	183,818	-0.54(-3.03%)
May 21, 2009	18.09	18.36	17.64	17.91	216,512	-0.59(-3.21%)
May 20, 2009	19.28	19.46	18.42	18.50	275,758	-0.67(-3.50%)
May 19, 2009	18.85	19.57	18.75	19.17	297,036	+0.44(+2.34%)
May 18, 2009	18.38	18.78	18.22	18.74	285,340	+0.60(+3.32%)
May 15, 2009	17.59	18.43	17.54	18.13	478,849	+0.48(+2.73%)
May 14, 2009	17.72	18.04	17.37	17.65	408,973	+0.04(+0.24%)
May 13, 2009	17.67	17.73	17.12	17.61	566,200	-0.31(-1.73%)
May 12, 2009	18.75	18.75	17.50	17.92	627,638	-0.76(-4.05%)
May 11, 2009	18.74	18.89	18.23	18.68	414,940	-0.40(-2.07%)
May 08, 2009	18.56	19.11	18.20	19.07	462,284	+0.89(+4.87%)
May 07, 2009	18.99	19.12	17.90	18.19	276,187	-0.53(-2.85%)
May 06, 2009	19.40	19.40	18.32	18.72	369,707	-0.47(-2.47%)
May 05, 2009	19.34	19.61	18.75	19.19	402,322	-0.21(-1.06%)
May 04, 2009	19.20	19.40	19.09	19.40	248,733	+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.