Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.99	24.57	22.24	23.65	437,844	+0.46(+2.00%)
Jul 30, 2009	21.02	23.59	19.97	23.19	592,899	+2.90(+14.31%)
Jul 29, 2009	21.26	21.26	19.99	20.29	251,248	-1.34(-6.22%)
Jul 28, 2009	21.77	22.09	20.59	21.63	407,486	-0.43(-1.93%)
Jul 27, 2009	22.23	22.50	21.64	22.06	307,721	-0.04(-0.17%)
Jul 24, 2009	21.31	22.42	21.21	22.09	357,762	+0.77(+3.61%)
Jul 23, 2009	22.16	22.30	21.20	21.32	578,056	-1.13(-5.04%)
Jul 22, 2009	23.05	23.35	22.33	22.45	216,543	-0.95(-4.08%)
Jul 21, 2009	23.88	24.47	22.95	23.41	292,916	-0.22(-0.94%)
Jul 20, 2009	23.31	24.05	23.01	23.63	277,923	+0.36(+1.55%)
Jul 17, 2009	23.25	23.62	23.07	23.27	472,607	+0.21(+0.93%)
Jul 16, 2009	21.13	23.42	20.62	23.06	576,306	+1.93(+9.13%)
Jul 15, 2009	19.78	21.17	19.65	21.13	406,890	+1.90(+9.88%)
Jul 14, 2009	19.30	20.08	18.97	19.23	229,589	-0.19(-0.96%)
Jul 13, 2009	18.71	19.47	18.10	19.41	267,740	+0.47(+2.50%)
Jul 10, 2009	18.48	19.13	18.09	18.94	531,115	+0.25(+1.34%)
Jul 09, 2009	18.59	19.26	18.46	18.69	489,659	+0.32(+1.77%)
Jul 08, 2009	19.69	19.81	17.48	18.37	662,693	-1.36(-6.91%)
Jul 07, 2009	20.68	20.91	19.66	19.73	214,053	-0.88(-4.27%)
Jul 06, 2009	21.77	21.77	20.12	20.61	338,885	-1.45(-6.56%)
Jul 02, 2009	22.62	22.83	21.85	22.06	388,677	-0.54(-2.38%)
Jul 01, 2009	23.18	23.87	22.42	22.59	373,610	-0.09(-0.41%)
Jun 30, 2009	23.07	23.40	22.49	22.69	308,437	-0.67(-2.86%)
Jun 29, 2009	23.60	24.00	22.71	23.35	152,284	-0.13(-0.55%)
Jun 26, 2009	23.26	23.87	23.02	23.48	584,390	-0.22(-0.94%)
Jun 25, 2009	22.93	23.75	22.00	23.71	261,182	+1.21(+5.36%)
Jun 24, 2009	22.84	23.64	22.26	22.50	313,815	+0.00(+0.00%)
Jun 23, 2009	22.35	23.03	21.28	22.50	430,531	+0.26(+1.17%)
Jun 22, 2009	23.63	23.63	21.95	22.24	400,054	-1.75(-7.30%)
Jun 19, 2009	23.92	24.98	23.60	23.99	471,288	+0.67(+2.86%)
Jun 18, 2009	23.18	23.86	22.38	23.33	482,409	+0.37(+1.62%)
Jun 17, 2009	23.95	24.04	22.48	22.96	619,492	+0.50(+2.23%)
Jun 16, 2009	23.40	24.40	22.32	22.45	467,894	-0.33(-1.46%)
Jun 15, 2009	23.22	23.84	22.07	22.79	564,801	-1.67(-6.82%)
Jun 12, 2009	23.34	25.26	22.66	24.46	778,602	+0.76(+3.21%)
Jun 11, 2009	22.55	24.95	22.45	23.70	1,038,073	+1.20(+5.31%)
Jun 10, 2009	20.49	22.71	20.49	22.50	1,227,559	+3.66(+19.44%)
Jun 09, 2009	17.68	18.96	17.68	18.84	267,373	+1.23(+7.00%)
Jun 08, 2009	17.58	18.34	17.33	17.61	217,473	-0.76(-4.14%)
Jun 05, 2009	18.54	19.01	17.94	18.37	495,639	+0.18(+0.97%)
Jun 04, 2009	17.03	18.50	16.30	18.19	280,684	+1.21(+7.16%)
Jun 03, 2009	18.57	18.57	16.56	16.98	306,299	-1.79(-9.54%)
Jun 02, 2009	18.41	18.91	18.11	18.76	248,617	+0.51(+2.79%)
Jun 01, 2009	17.20	18.45	17.20	18.25	300,552	+1.20(+7.01%)
May 29, 2009	16.76	17.14	16.69	17.06	202,947	+0.70(+4.31%)
May 28, 2009	16.14	16.66	15.73	16.35	184,240	+0.66(+4.19%)
May 27, 2009	15.53	16.92	15.53	15.70	226,510	-0.02(-0.12%)
May 26, 2009	15.17	16.02	15.07	15.71	204,124	+0.55(+3.61%)
May 22, 2009	16.13	16.56	15.11	15.17	179,617	-0.78(-4.88%)
May 21, 2009	16.46	16.65	15.73	15.95	156,344	-0.89(-5.29%)
May 20, 2009	17.29	18.13	16.71	16.84	247,377	-0.18(-1.04%)
May 19, 2009	15.94	17.36	15.79	17.01	334,741	+1.25(+7.94%)
May 18, 2009	15.26	16.19	15.25	15.76	201,480	+0.64(+4.23%)
May 15, 2009	15.31	15.83	14.83	15.12	180,208	-0.35(-2.28%)
May 14, 2009	15.33	15.86	14.83	15.47	238,115	+0.17(+1.09%)
May 13, 2009	16.46	16.47	15.26	15.31	194,944	-1.62(-9.58%)
May 12, 2009	17.79	17.92	16.46	16.93	189,078	-0.52(-2.98%)
May 11, 2009	18.28	18.28	17.06	17.45	183,699	-1.39(-7.38%)
May 08, 2009	18.50	18.85	17.92	18.84	147,857	+1.02(+5.72%)
May 07, 2009	19.00	19.27	17.39	17.82	365,508	-1.21(-6.38%)
May 06, 2009	19.90	20.09	18.61	19.03	403,366	-0.44(-2.24%)
May 05, 2009	19.84	19.98	18.78	19.47	511,188	-0.53(-2.64%)
May 04, 2009	19.81	20.86	19.45	20.00	568,772	+0.71(+3.70%)

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.