Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.63	21.67	20.38	21.37	582,139	+0.58(+2.77%)
Jul 30, 2009	20.35	20.90	19.71	20.79	320,297	+0.80(+3.98%)
Jul 29, 2009	19.99	20.17	19.31	19.99	359,756	-0.13(-0.64%)
Jul 28, 2009	20.19	20.56	19.70	20.12	193,079	-0.19(-0.93%)
Jul 27, 2009	20.44	20.65	19.93	20.31	303,899	+0.01(+0.05%)
Jul 24, 2009	20.05	20.41	19.70	20.30	447,055	-0.05(-0.24%)
Jul 23, 2009	18.52	20.43	18.52	20.35	1,384,290	+2.12(+11.61%)
Jul 22, 2009	18.86	19.06	18.12	18.23	861,682	-0.68(-3.58%)
Jul 21, 2009	19.90	19.90	18.65	18.91	591,580	-0.87(-4.42%)
Jul 20, 2009	19.39	19.91	19.30	19.78	264,119	+0.46(+2.37%)
Jul 17, 2009	19.65	19.75	19.29	19.33	370,638	-0.27(-1.37%)
Jul 16, 2009	18.62	19.74	18.62	19.60	801,300	+0.95(+5.12%)
Jul 15, 2009	18.89	19.03	18.00	18.64	994,509	-0.78(-3.99%)
Jul 14, 2009	19.28	19.58	19.15	19.42	280,194	+0.07(+0.36%)
Jul 13, 2009	19.00	19.46	18.39	19.35	277,267	+0.08(+0.41%)
Jul 10, 2009	18.96	19.36	18.76	19.27	268,005	+0.23(+1.20%)
Jul 09, 2009	19.26	19.37	18.49	19.04	413,582	-0.02(-0.10%)
Jul 08, 2009	19.46	19.60	18.42	19.06	419,688	-0.26(-1.34%)
Jul 07, 2009	19.87	20.00	19.30	19.32	293,309	-0.49(-2.46%)
Jul 06, 2009	19.96	20.08	19.30	19.80	240,804	-0.23(-1.14%)
Jul 02, 2009	20.46	20.47	19.81	20.03	477,853	-0.88(-4.23%)
Jul 01, 2009	20.76	21.33	20.62	20.92	307,458	+0.40(+1.94%)
Jun 30, 2009	20.48	20.83	20.11	20.52	278,945	+0.12(+0.58%)
Jun 29, 2009	20.23	20.68	19.78	20.40	349,860	+0.16(+0.79%)
Jun 26, 2009	19.96	20.42	19.66	20.24	700,345	+0.12(+0.59%)
Jun 25, 2009	20.25	20.29	19.17	20.12	283,066	+0.70(+3.58%)
Jun 24, 2009	19.44	20.23	19.30	19.43	191,575	+0.22(+1.14%)
Jun 23, 2009	19.55	19.76	19.10	19.21	224,351	-0.24(-1.23%)
Jun 22, 2009	19.90	20.04	19.32	19.45	484,956	-0.73(-3.60%)
Jun 19, 2009	20.77	20.77	19.62	20.17	705,334	-0.20(-0.98%)
Jun 18, 2009	20.38	20.72	19.85	20.37	449,000	-0.14(-0.68%)
Jun 17, 2009	20.20	20.66	19.47	20.51	821,703	+0.13(+0.63%)
Jun 16, 2009	21.10	21.37	19.95	20.38	458,954	-0.35(-1.68%)
Jun 15, 2009	21.92	22.05	20.16	20.73	613,837	-1.56(-7.00%)
Jun 12, 2009	22.57	22.81	21.99	22.29	281,101	-0.32(-1.41%)
Jun 11, 2009	22.67	23.17	22.57	22.61	233,038	-0.02(-0.09%)
Jun 10, 2009	23.50	23.50	21.89	22.63	353,383	-0.47(-2.02%)
Jun 09, 2009	23.03	23.52	22.76	23.10	231,029	+0.27(+1.18%)
Jun 08, 2009	22.88	23.94	22.30	22.83	364,700	-0.67(-2.84%)
Jun 05, 2009	23.59	23.88	23.09	23.49	502,269	+0.19(+0.81%)
Jun 04, 2009	23.57	23.65	22.66	23.30	696,403	+0.05(+0.21%)
Jun 03, 2009	21.72	23.30	21.59	23.25	2,349,603	+3.41(+17.18%)
Jun 02, 2009	20.22	20.51	19.78	19.84	677,635	-0.59(-2.87%)
Jun 01, 2009	20.16	20.84	20.16	20.43	543,017	+0.79(+4.00%)
May 29, 2009	19.05	19.67	18.46	19.65	676,652	+0.77(+4.06%)
May 28, 2009	19.29	19.47	18.21	18.88	836,457	-0.14(-0.73%)
May 27, 2009	19.60	19.96	18.96	19.02	541,542	-0.90(-4.54%)
May 26, 2009	18.59	20.10	18.35	19.92	766,993	+1.18(+6.31%)
May 22, 2009	18.89	19.31	18.67	18.74	423,994	-0.27(-1.41%)
May 21, 2009	20.18	20.19	18.64	19.01	655,453	-1.32(-6.50%)
May 20, 2009	20.88	21.56	20.22	20.33	420,161	-0.63(-2.99%)
May 19, 2009	21.25	21.65	20.92	20.96	385,171	-0.57(-2.63%)
May 18, 2009	21.21	21.59	20.86	21.52	271,751	+0.59(+2.80%)
May 15, 2009	21.13	21.62	20.71	20.94	433,257	-0.28(-1.31%)
May 14, 2009	21.01	21.82	20.72	21.22	578,058	+0.38(+1.81%)
May 13, 2009	21.55	21.93	20.65	20.84	670,848	-1.16(-5.29%)
May 12, 2009	23.67	23.85	21.84	22.00	583,349	-1.57(-6.66%)
May 11, 2009	23.83	23.98	23.32	23.57	407,814	-0.79(-3.22%)
May 08, 2009	24.69	24.96	23.84	24.36	435,538	+0.02(+0.08%)
May 07, 2009	25.57	26.30	24.20	24.34	849,614	-1.03(-4.08%)
May 06, 2009	24.76	25.44	24.33	25.37	431,186	+0.74(+2.99%)
May 05, 2009	24.49	24.80	23.78	24.64	577,471	+0.10(+0.41%)
May 04, 2009	24.24	24.59	23.12	24.54	444,147	+1.46(+6.33%)

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.