Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.99	24.57	22.24	23.65	437,814	+0.46(+2.00%)
Jul 30, 2009	21.02	23.59	19.97	23.19	592,858	+2.90(+14.30%)
Jul 29, 2009	21.26	21.26	19.99	20.29	251,230	-1.34(-6.22%)
Jul 28, 2009	21.77	22.09	20.59	21.63	407,457	-0.43(-1.93%)
Jul 27, 2009	22.23	22.50	21.64	22.06	307,699	-0.04(-0.17%)
Jul 24, 2009	21.32	22.42	21.21	22.09	357,737	+0.77(+3.61%)
Jul 23, 2009	22.16	22.30	21.20	21.33	578,016	-1.13(-5.04%)
Jul 22, 2009	23.05	23.36	22.34	22.46	216,527	-0.96(-4.08%)
Jul 21, 2009	23.88	24.47	22.95	23.41	292,895	-0.22(-0.94%)
Jul 20, 2009	23.31	24.05	23.01	23.63	277,904	+0.36(+1.55%)
Jul 17, 2009	23.25	23.62	23.07	23.27	472,574	+0.21(+0.93%)
Jul 16, 2009	21.13	23.42	20.62	23.06	576,266	+1.93(+9.13%)
Jul 15, 2009	19.78	21.17	19.65	21.13	406,862	+1.90(+9.88%)
Jul 14, 2009	19.30	20.08	18.97	19.23	229,573	-0.19(-0.95%)
Jul 13, 2009	18.71	19.47	18.10	19.42	267,721	+0.47(+2.50%)
Jul 10, 2009	18.48	19.13	18.09	18.94	531,078	+0.25(+1.34%)
Jul 09, 2009	18.59	19.26	18.46	18.69	489,625	+0.32(+1.77%)
Jul 08, 2009	19.69	19.81	17.48	18.37	662,647	-1.36(-6.91%)
Jul 07, 2009	20.69	20.91	19.67	19.73	214,038	-0.88(-4.27%)
Jul 06, 2009	21.77	21.77	20.12	20.61	338,862	-1.45(-6.56%)
Jul 02, 2009	22.62	22.83	21.85	22.06	388,650	-0.54(-2.38%)
Jul 01, 2009	23.18	23.88	22.42	22.60	373,584	-0.09(-0.41%)
Jun 30, 2009	23.07	23.40	22.49	22.69	308,416	-0.67(-2.86%)
Jun 29, 2009	23.60	24.00	22.72	23.36	152,274	-0.13(-0.55%)
Jun 26, 2009	23.26	23.88	23.02	23.49	584,349	-0.22(-0.94%)
Jun 25, 2009	22.93	23.75	22.00	23.71	261,164	+1.21(+5.36%)
Jun 24, 2009	22.85	23.64	22.26	22.50	313,793	+0.00(+0.00%)
Jun 23, 2009	22.35	23.03	21.28	22.50	430,501	+0.26(+1.17%)
Jun 22, 2009	23.63	23.63	21.96	22.24	400,026	-1.75(-7.30%)
Jun 19, 2009	23.92	24.98	23.60	24.00	471,255	+0.67(+2.86%)
Jun 18, 2009	23.18	23.87	22.38	23.33	482,376	+0.37(+1.62%)
Jun 17, 2009	23.95	24.04	22.48	22.96	619,449	+0.50(+2.23%)
Jun 16, 2009	23.40	24.40	22.32	22.46	467,862	-0.33(-1.46%)
Jun 15, 2009	23.23	23.84	22.07	22.79	564,762	-1.67(-6.82%)
Jun 12, 2009	23.35	25.27	22.66	24.46	778,548	+0.76(+3.21%)
Jun 11, 2009	22.55	24.95	22.45	23.70	1,038,001	+1.20(+5.32%)
Jun 10, 2009	20.49	22.72	20.49	22.50	1,227,474	+3.66(+19.44%)
Jun 09, 2009	17.68	18.96	17.68	18.84	267,355	+1.23(+7.00%)
Jun 08, 2009	17.58	18.34	17.33	17.61	217,458	-0.76(-4.14%)
Jun 05, 2009	18.54	19.01	17.94	18.37	495,604	+0.18(+0.97%)
Jun 04, 2009	17.03	18.50	16.30	18.19	280,665	+1.21(+7.15%)
Jun 03, 2009	18.57	18.57	16.56	16.98	306,278	-1.79(-9.54%)
Jun 02, 2009	18.41	18.91	18.11	18.77	248,600	+0.51(+2.79%)
Jun 01, 2009	17.20	18.45	17.20	18.26	300,531	+1.20(+7.01%)
May 29, 2009	16.76	17.14	16.69	17.06	202,933	+0.70(+4.31%)
May 28, 2009	16.14	16.66	15.73	16.36	184,227	+0.66(+4.19%)
May 27, 2009	15.53	16.92	15.53	15.70	226,494	-0.02(-0.12%)
May 26, 2009	15.17	16.02	15.07	15.72	204,110	+0.55(+3.61%)
May 22, 2009	16.13	16.56	15.11	15.17	179,605	-0.78(-4.88%)
May 21, 2009	16.46	16.65	15.73	15.95	156,333	-0.89(-5.29%)
May 20, 2009	17.29	18.13	16.71	16.84	247,360	-0.18(-1.04%)
May 19, 2009	15.94	17.36	15.79	17.01	334,718	+1.25(+7.94%)
May 18, 2009	15.26	16.19	15.25	15.76	201,466	+0.64(+4.23%)
May 15, 2009	15.31	15.83	14.83	15.12	180,196	-0.35(-2.28%)
May 14, 2009	15.34	15.86	14.83	15.47	238,098	+0.17(+1.09%)
May 13, 2009	16.46	16.47	15.26	15.31	194,931	-1.62(-9.58%)
May 12, 2009	17.79	17.92	16.46	16.93	189,065	-0.52(-2.98%)
May 11, 2009	18.28	18.28	17.06	17.45	183,686	-1.39(-7.38%)
May 08, 2009	18.50	18.85	17.92	18.84	147,846	+1.02(+5.72%)
May 07, 2009	19.00	19.27	17.39	17.82	365,483	-1.21(-6.38%)
May 06, 2009	19.90	20.09	18.61	19.04	403,337	-0.44(-2.24%)
May 05, 2009	19.84	19.98	18.78	19.47	511,152	-0.53(-2.64%)
May 04, 2009	19.81	20.86	19.45	20.00	568,732	+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.