Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.28	16.56	15.97	15.98	1,366,576	-0.56(-3.38%)
Jul 30, 2009	16.51	16.99	16.20	16.54	1,864,497	+0.45(+2.81%)
Jul 29, 2009	16.67	16.74	15.58	16.09	3,211,210	-1.48(-8.44%)
Jul 28, 2009	17.71	17.71	17.08	17.57	816,528	-0.32(-1.78%)
Jul 27, 2009	17.64	18.02	17.48	17.89	781,566	+0.12(+0.65%)
Jul 24, 2009	17.97	17.97	17.37	17.78	141	-0.22(-1.23%)
Jul 23, 2009	17.12	18.17	17.03	18.00	833,965	+0.82(+4.77%)
Jul 22, 2009	17.22	17.60	16.91	17.18	664,161	-0.38(-2.14%)
Jul 21, 2009	17.53	17.77	17.06	17.56	865,350	+0.22(+1.28%)
Jul 20, 2009	17.20	17.59	17.04	17.33	977,347	+0.26(+1.52%)
Jul 17, 2009	17.02	17.25	16.63	17.07	474,358	+0.10(+0.57%)
Jul 16, 2009	16.63	17.08	16.37	16.98	481,871	+0.27(+1.61%)
Jul 15, 2009	16.48	16.82	16.46	16.71	691,460	+0.59(+3.65%)
Jul 14, 2009	15.86	16.25	15.79	16.12	821,946	+0.39(+2.45%)
Jul 13, 2009	15.08	15.77	15.06	15.73	815,497	+0.49(+3.22%)
Jul 10, 2009	15.21	15.37	14.90	15.24	965,034	-0.15(-1.00%)
Jul 09, 2009	15.21	15.74	15.00	15.40	742,166	+0.47(+3.16%)
Jul 08, 2009	14.89	15.16	14.22	14.93	1,212,584	+0.00(+0.00%)
Jul 07, 2009	15.69	15.69	14.86	14.93	1,057,448	-0.71(-4.56%)
Jul 06, 2009	15.89	15.89	15.33	15.64	1,051,928	-0.64(-3.91%)
Jul 02, 2009	16.32	16.41	15.61	16.27	1,135,338	-0.33(-1.97%)
Jul 01, 2009	16.90	17.18	16.57	16.60	962,921	-0.04(-0.23%)
Jun 30, 2009	16.75	17.20	16.39	16.64	998,600	-0.12(-0.69%)
Jun 29, 2009	16.95	17.12	16.57	16.76	1,338,354	+0.07(+0.40%)
Jun 26, 2009	16.99	16.99	16.46	16.69	2,077,079	-0.35(-2.04%)
Jun 25, 2009	16.62	17.10	16.56	17.04	1,151,058	+0.27(+1.61%)
Jun 24, 2009	16.80	17.21	16.52	16.77	863,079	+0.12(+0.69%)
Jun 23, 2009	16.98	17.33	16.40	16.65	1,569,577	-0.15(-0.92%)
Jun 22, 2009	18.04	18.18	16.80	16.80	1,542,952	-1.70(-9.17%)
Jun 19, 2009	19.33	19.47	18.34	18.50	1,190,363	-0.56(-2.93%)
Jun 18, 2009	19.18	19.64	18.85	19.06	941,916	-0.39(-1.98%)
Jun 17, 2009	20.02	20.02	18.86	19.44	987,514	-0.79(-3.90%)
Jun 16, 2009	21.38	21.59	20.23	20.23	976,418	-0.92(-4.33%)
Jun 15, 2009	21.33	21.44	21.00	21.15	890,643	-0.93(-4.23%)
Jun 12, 2009	22.11	22.11	21.40	22.08	923,688	-0.29(-1.29%)
Jun 11, 2009	22.14	22.82	21.68	22.37	641,308	+0.32(+1.44%)
Jun 10, 2009	22.68	22.87	21.59	22.06	1,020,868	-0.03(-0.13%)
Jun 09, 2009	22.10	22.46	21.69	22.08	812,263	+0.88(+4.13%)
Jun 08, 2009	21.23	21.39	20.72	21.21	573,663	-0.55(-2.52%)
Jun 05, 2009	22.25	22.76	21.52	21.76	750,538	-0.17(-0.79%)
Jun 04, 2009	21.75	22.27	21.37	21.93	1,139,631	+0.45(+2.11%)
Jun 03, 2009	22.96	23.04	21.00	21.48	941,272	-1.83(-7.85%)
Jun 02, 2009	23.19	23.57	22.71	23.31	1,348,196	+0.06(+0.25%)
Jun 01, 2009	22.53	23.75	22.49	23.25	1,408,760	+1.03(+4.64%)
May 29, 2009	21.95	22.28	21.74	22.22	912,783	+0.58(+2.67%)
May 28, 2009	21.71	21.91	20.85	21.64	1,917,993	+0.23(+1.08%)
May 27, 2009	20.89	21.89	20.86	21.41	1,614,900	+0.55(+2.63%)
May 26, 2009	19.63	20.89	19.31	20.86	896,698	+1.01(+5.10%)
May 22, 2009	20.12	20.29	19.68	19.85	603,779	-0.13(-0.68%)
May 21, 2009	20.26	20.26	19.58	19.98	1,102,133	-0.63(-3.04%)
May 20, 2009	20.70	21.49	20.43	20.61	1,053,384	+0.19(+0.94%)
May 19, 2009	20.76	20.90	19.94	20.42	1,532,398	-0.69(-3.29%)
May 18, 2009	19.93	21.13	19.93	21.11	1,726,737	+1.48(+7.56%)
May 15, 2009	20.16	20.56	19.49	19.63	1,020,673	-0.72(-3.55%)
May 14, 2009	19.67	20.82	19.54	20.35	1,026,123	+0.48(+2.43%)
May 13, 2009	21.40	21.40	19.42	19.87	1,461,788	-1.96(-8.96%)
May 12, 2009	21.46	21.98	20.98	21.82	1,541,062	+0.80(+3.80%)
May 11, 2009	21.66	21.66	20.33	21.02	1,324,932	-1.23(-5.54%)
May 08, 2009	20.83	22.26	20.68	22.26	1,349,806	+1.71(+8.30%)
May 07, 2009	22.22	22.46	20.04	20.55	1,542,341	-1.20(-5.54%)
May 06, 2009	21.35	21.93	21.11	21.76	1,812,235	+0.80(+3.82%)
May 05, 2009	21.09	21.13	20.25	20.96	1,536,183	+0.10(+0.46%)
May 04, 2009	19.96	21.03	19.66	20.86	1,533,226	+1.41(+7.23%)

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.