Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.38	27.46	24.26	26.77	1,708,767	+4.93(+22.57%)
Jul 30, 2009	20.92	22.00	20.91	21.84	513,667	+1.24(+6.02%)
Jul 29, 2009	20.56	20.76	20.39	20.60	205,384	-0.04(-0.19%)
Jul 28, 2009	20.00	20.65	19.91	20.64	169,697	+0.64(+3.20%)
Jul 27, 2009	20.20	20.27	19.84	20.00	158,706	-0.20(-0.99%)
Jul 24, 2009	19.87	20.31	19.84	20.20	224,128	+0.28(+1.41%)
Jul 23, 2009	19.55	20.25	19.40	19.92	312,266	+0.27(+1.37%)
Jul 22, 2009	19.78	19.95	19.62	19.65	109,511	-0.02(-0.10%)
Jul 21, 2009	19.76	20.02	19.60	19.67	123,429	-0.10(-0.51%)
Jul 20, 2009	20.06	20.24	19.55	19.77	190,247	-0.26(-1.30%)
Jul 17, 2009	19.97	20.79	19.13	20.03	508,913	-0.80(-3.84%)
Jul 16, 2009	19.73	20.84	19.73	20.83	189,043	+0.95(+4.78%)
Jul 15, 2009	19.41	20.10	19.41	19.88	214,925	+0.75(+3.92%)
Jul 14, 2009	18.91	19.33	18.91	19.13	86,896	+0.15(+0.79%)
Jul 13, 2009	18.81	19.10	18.54	18.98	241,833	+0.30(+1.61%)
Jul 10, 2009	18.86	19.02	18.60	18.68	140,471	-0.31(-1.63%)
Jul 09, 2009	19.50	19.50	18.87	18.99	106,525	-0.34(-1.76%)
Jul 08, 2009	19.25	19.65	19.16	19.33	165,812	+0.08(+0.42%)
Jul 07, 2009	19.49	19.68	19.21	19.25	319,645	-0.17(-0.88%)
Jul 06, 2009	19.39	19.75	19.14	19.42	195,594	-0.06(-0.31%)
Jul 02, 2009	19.76	20.10	19.15	19.48	192,396	-0.62(-3.08%)
Jul 01, 2009	20.52	20.73	20.00	20.10	290,299	-0.44(-2.14%)
Jun 30, 2009	20.39	20.73	20.27	20.54	128,507	+0.01(+0.05%)
Jun 29, 2009	20.22	20.60	19.88	20.53	208,095	+0.22(+1.08%)
Jun 26, 2009	20.34	20.52	20.01	20.31	283,699	-0.07(-0.34%)
Jun 25, 2009	19.68	20.63	19.00	20.38	412,958	+1.20(+6.26%)
Jun 24, 2009	19.05	19.57	19.00	19.18	173,192	+0.22(+1.16%)
Jun 23, 2009	19.24	19.32	18.92	18.96	163,593	-0.28(-1.46%)
Jun 22, 2009	18.94	19.31	18.66	19.24	363,088	+0.18(+0.94%)
Jun 19, 2009	18.03	19.25	18.01	19.06	411,184	+1.31(+7.38%)
Jun 18, 2009	17.50	17.95	17.50	17.75	142,883	+0.18(+1.02%)
Jun 17, 2009	17.06	17.68	16.94	17.57	97,773	+0.57(+3.35%)
Jun 16, 2009	17.25	17.25	16.84	17.00	123,795	-0.06(-0.35%)
Jun 15, 2009	17.39	17.39	16.86	17.06	157,112	-0.45(-2.57%)
Jun 12, 2009	17.35	17.75	17.19	17.51	129,982	+0.09(+0.52%)
Jun 11, 2009	17.33	17.63	17.24	17.42	175,777	+0.08(+0.46%)
Jun 10, 2009	17.75	18.10	17.10	17.34	161,903	-0.19(-1.08%)
Jun 09, 2009	17.69	17.88	17.47	17.53	123,137	-0.03(-0.17%)
Jun 08, 2009	17.48	17.88	17.36	17.56	126,653	-0.25(-1.40%)
Jun 05, 2009	17.74	18.00	17.48	17.81	167,231	-0.46(-2.52%)
Jun 04, 2009	18.45	18.61	17.88	18.27	249,363	-0.23(-1.24%)
Jun 03, 2009	18.40	18.84	18.27	18.50	133,020	-0.09(-0.48%)
Jun 02, 2009	18.01	18.77	17.95	18.59	315,784	+0.45(+2.48%)
Jun 01, 2009	17.69	18.24	17.68	18.14	211,736	+0.65(+3.72%)
May 29, 2009	17.29	17.54	16.91	17.49	214,201	+0.20(+1.16%)
May 28, 2009	17.61	17.68	17.16	17.29	118,188	-0.19(-1.09%)
May 27, 2009	17.28	17.58	17.09	17.48	143,126	+0.15(+0.87%)
May 26, 2009	16.67	17.46	16.61	17.33	179,935	+0.47(+2.79%)
May 22, 2009	17.08	17.12	16.86	16.86	92,183	-0.18(-1.06%)
May 21, 2009	16.87	17.18	16.59	17.04	194,898	+0.03(+0.18%)
May 20, 2009	17.03	17.29	16.70	17.01	385,291	+0.10(+0.59%)
May 19, 2009	16.99	17.15	16.71	16.91	220,616	-0.11(-0.65%)
May 18, 2009	16.32	17.10	16.29	17.02	335,964	+0.80(+4.93%)
May 15, 2009	16.32	16.35	15.85	16.22	125,607	-0.07(-0.43%)
May 14, 2009	16.13	16.68	15.81	16.29	206,721	+0.27(+1.69%)
May 13, 2009	16.48	16.66	15.94	16.02	180,432	-0.75(-4.47%)
May 12, 2009	17.01	17.01	16.50	16.77	145,467	-0.22(-1.29%)
May 11, 2009	16.64	17.06	16.53	16.99	189,194	-0.01(-0.06%)
May 08, 2009	16.74	17.11	16.53	17.00	361,534	+0.33(+1.98%)
May 07, 2009	16.00	17.00	16.00	16.67	398,466	+0.67(+4.16%)
May 06, 2009	16.27	16.60	15.64	16.00	268,869	-0.18(-1.09%)
May 05, 2009	15.97	16.46	15.78	16.18	340,771	+0.04(+0.25%)
May 04, 2009	15.20	16.15	15.05	16.14	742,467	+0.99(+6.53%)

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.