Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.09	20.21	19.03	19.92	264,251	+0.81(+4.24%)
Jul 30, 2009	18.41	19.33	17.87	19.11	202,927	+0.87(+4.77%)
Jul 29, 2009	18.40	18.41	18.10	18.24	112,234	-0.36(-1.94%)
Jul 28, 2009	18.47	18.78	17.97	18.60	122,297	+0.02(+0.09%)
Jul 27, 2009	18.47	18.63	18.09	18.59	246,546	+0.28(+1.55%)
Jul 24, 2009	17.76	18.31	17.76	18.30	191,341	+0.34(+1.92%)
Jul 23, 2009	17.39	18.01	17.21	17.96	289,426	+0.47(+2.71%)
Jul 22, 2009	17.65	17.87	17.13	17.48	266,899	-0.39(-2.17%)
Jul 21, 2009	17.74	18.52	17.51	17.87	569,216	-0.83(-4.42%)
Jul 20, 2009	18.53	18.83	18.18	18.70	254,835	+0.28(+1.50%)
Jul 17, 2009	18.53	18.53	18.12	18.42	187,606	-0.09(-0.47%)
Jul 16, 2009	17.84	18.57	17.71	18.51	223,585	+0.53(+2.92%)
Jul 15, 2009	17.94	18.00	17.66	17.98	277,653	+0.28(+1.56%)
Jul 14, 2009	17.79	18.00	17.61	17.71	228,107	-0.04(-0.24%)
Jul 13, 2009	17.46	17.90	16.99	17.75	301,100	-0.16(-0.91%)
Jul 10, 2009	17.55	17.97	17.49	17.91	269,724	+0.21(+1.17%)
Jul 09, 2009	18.10	18.10	17.67	17.71	149,094	-0.26(-1.44%)
Jul 08, 2009	18.17	18.32	17.58	17.97	323,769	-0.14(-0.76%)
Jul 07, 2009	18.04	18.48	17.87	18.10	382,525	+0.12(+0.67%)
Jul 06, 2009	17.86	18.02	17.39	17.98	207,761	+0.10(+0.58%)
Jul 02, 2009	18.78	18.78	17.88	17.88	689,453	-1.11(-5.85%)
Jul 01, 2009	18.47	19.27	18.47	18.99	275,696	+0.63(+3.42%)
Jun 30, 2009	18.37	18.84	17.92	18.36	217,002	-0.05(-0.28%)
Jun 29, 2009	18.40	18.97	17.97	18.41	284,565	+0.08(+0.42%)
Jun 26, 2009	18.22	18.48	17.92	18.34	1,074,219	-0.01(-0.05%)
Jun 25, 2009	17.94	18.37	17.56	18.34	263,535	+0.51(+2.85%)
Jun 24, 2009	18.09	18.56	17.75	17.84	196,001	-0.07(-0.38%)
Jun 23, 2009	17.96	18.27	17.86	17.91	136,147	-0.10(-0.57%)
Jun 22, 2009	19.07	19.22	17.98	18.01	279,188	-1.30(-6.73%)
Jun 19, 2009	19.67	19.79	19.15	19.31	271,530	+0.02(+0.09%)
Jun 18, 2009	19.00	19.63	18.71	19.29	184,011	+0.25(+1.31%)
Jun 17, 2009	19.18	19.26	18.73	19.04	220,023	-0.12(-0.63%)
Jun 16, 2009	19.88	20.13	19.02	19.16	342,995	-0.52(-2.63%)
Jun 15, 2009	20.11	20.20	19.06	19.68	444,709	-0.59(-2.89%)
Jun 12, 2009	20.27	20.61	19.92	20.27	393,779	-0.11(-0.55%)
Jun 11, 2009	20.59	21.07	20.33	20.38	317,508	-0.22(-1.05%)
Jun 10, 2009	20.62	21.19	20.12	20.59	592,409	+0.07(+0.34%)
Jun 09, 2009	20.80	20.88	19.57	20.52	571,071	+1.51(+7.93%)
Jun 08, 2009	18.95	19.24	18.76	19.02	276,521	-0.10(-0.54%)
Jun 05, 2009	19.26	19.88	18.89	19.12	366,205	-0.02(-0.09%)
Jun 04, 2009	18.65	19.19	18.38	19.14	265,857	+0.51(+2.73%)
Jun 03, 2009	19.42	19.43	18.18	18.63	314,531	-0.40(-2.08%)
Jun 02, 2009	18.86	19.84	18.84	19.03	278,599	+0.02(+0.09%)
Jun 01, 2009	18.62	19.28	18.05	19.01	386,625	+0.65(+3.52%)
May 29, 2009	17.61	18.37	17.40	18.36	320,318	+0.75(+4.25%)
May 28, 2009	17.41	17.66	16.61	17.61	308,416	+0.40(+2.35%)
May 27, 2009	17.23	17.58	17.13	17.21	338,879	-0.10(-0.60%)
May 26, 2009	16.31	17.32	16.08	17.31	266,967	+0.78(+4.74%)
May 22, 2009	16.58	16.88	16.32	16.53	283,462	+0.09(+0.52%)
May 21, 2009	17.55	17.57	16.22	16.44	535,141	-1.34(-7.55%)
May 20, 2009	17.30	19.15	16.97	17.79	742,103	+0.48(+2.79%)
May 19, 2009	16.78	17.53	16.65	17.30	303,323	+0.48(+2.87%)
May 18, 2009	16.37	16.97	16.17	16.82	175,090	+0.59(+3.61%)
May 15, 2009	16.33	16.87	16.16	16.23	291,548	-0.16(-0.95%)
May 14, 2009	15.65	16.51	15.65	16.39	448,667	+0.77(+4.91%)
May 13, 2009	15.82	15.91	15.45	15.62	548,472	-0.46(-2.89%)
May 12, 2009	16.43	16.84	15.74	16.09	256,295	-0.38(-2.30%)
May 11, 2009	16.73	17.13	16.04	16.47	232,966	-0.70(-4.06%)
May 08, 2009	17.07	17.40	16.54	17.16	346,355	+0.33(+1.94%)
May 07, 2009	16.79	17.30	16.52	16.84	425,052	+0.19(+1.14%)
May 06, 2009	16.46	16.67	15.98	16.65	407,950	+0.30(+1.84%)
May 05, 2009	16.06	16.59	15.73	16.35	473,732	+0.22(+1.39%)
May 04, 2009	15.87	16.16	14.84	16.12	480,729	+1.28(+8.65%)

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.