Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.26	18.98	18.15	18.79	251,905	+0.51(+2.79%)
Jul 30, 2009	18.90	18.90	17.24	18.28	292,364	-0.52(-2.77%)
Jul 29, 2009	18.71	18.82	18.46	18.80	171,620	+0.03(+0.16%)
Jul 28, 2009	18.70	18.84	18.25	18.77	247,078	-0.01(-0.05%)
Jul 27, 2009	18.62	18.78	18.22	18.78	494,666	+0.41(+2.23%)
Jul 24, 2009	17.78	18.40	17.62	18.37	323,762	+0.52(+2.91%)
Jul 23, 2009	17.81	18.42	17.63	17.85	210,606	+0.04(+0.22%)
Jul 22, 2009	17.50	18.18	17.50	17.81	134,626	+0.37(+2.12%)
Jul 21, 2009	17.92	17.92	16.98	17.44	249,788	-0.20(-1.13%)
Jul 20, 2009	17.31	17.72	17.22	17.64	217,506	+0.50(+2.92%)
Jul 17, 2009	17.02	17.29	16.76	17.14	112,754	+0.12(+0.71%)
Jul 16, 2009	16.93	17.10	16.55	17.02	218,532	+0.07(+0.41%)
Jul 15, 2009	16.84	17.02	16.46	16.95	275,267	+0.49(+2.98%)
Jul 14, 2009	16.54	16.63	16.29	16.46	139,908	-0.04(-0.24%)
Jul 13, 2009	16.10	16.50	15.75	16.50	215,329	+0.22(+1.35%)
Jul 10, 2009	16.08	16.41	15.80	16.28	212,051	+0.18(+1.12%)
Jul 09, 2009	16.53	16.57	16.08	16.10	209,389	-0.37(-2.25%)
Jul 08, 2009	16.25	16.56	16.02	16.47	303,910	+0.24(+1.48%)
Jul 07, 2009	16.47	16.68	16.07	16.23	186,363	-0.18(-1.10%)
Jul 06, 2009	16.88	16.88	16.00	16.41	240,183	-0.49(-2.90%)
Jul 02, 2009	16.75	17.07	16.55	16.90	285,670	+0.26(+1.56%)
Jul 01, 2009	17.00	17.09	16.45	16.64	259,817	-0.25(-1.48%)
Jun 30, 2009	16.20	17.00	16.16	16.89	470,597	+0.78(+4.84%)
Jun 29, 2009	16.52	16.87	16.06	16.11	417,401	-0.12(-0.74%)
Jun 26, 2009	15.20	16.55	15.07	16.23	1,638,384	+1.08(+7.13%)
Jun 25, 2009	14.80	15.43	14.22	15.15	239,818	+0.65(+4.48%)
Jun 24, 2009	14.43	15.09	13.50	14.50	250,322	+0.29(+2.04%)
Jun 23, 2009	15.12	15.30	14.07	14.21	366,551	-0.89(-5.89%)
Jun 22, 2009	16.51	16.51	15.06	15.10	256,551	-1.44(-8.71%)
Jun 19, 2009	15.79	16.84	15.75	16.54	533,120	+1.01(+6.50%)
Jun 18, 2009	15.67	15.77	15.41	15.53	295,270	-0.19(-1.21%)
Jun 17, 2009	15.98	16.00	15.38	15.72	299,056	-0.09(-0.57%)
Jun 16, 2009	16.44	16.87	15.61	15.81	297,778	-0.37(-2.29%)
Jun 15, 2009	16.01	16.26	15.73	16.18	246,544	+0.06(+0.37%)
Jun 12, 2009	15.94	16.44	15.83	16.12	244,809	+0.25(+1.58%)
Jun 11, 2009	15.96	16.06	15.65	15.87	154,121	-0.20(-1.24%)
Jun 10, 2009	16.38	16.49	15.60	16.07	237,230	-0.09(-0.56%)
Jun 09, 2009	16.08	16.42	15.83	16.16	139,560	+0.37(+2.34%)
Jun 08, 2009	15.74	16.22	15.36	15.79	230,330	-0.42(-2.59%)
Jun 05, 2009	16.50	16.50	16.00	16.21	173,102	+0.02(+0.12%)
Jun 04, 2009	16.21	16.35	15.95	16.19	180,364	+0.15(+0.94%)
Jun 03, 2009	16.10	16.14	15.50	16.04	244,388	-0.19(-1.17%)
Jun 02, 2009	15.35	16.36	15.31	16.23	321,682	+0.64(+4.11%)
Jun 01, 2009	15.60	15.91	15.46	15.59	235,982	+0.00(+0.00%)
May 29, 2009	15.34	15.59	15.20	15.59	301,889	+0.34(+2.23%)
May 28, 2009	15.50	15.54	14.78	15.25	229,091	-0.27(-1.74%)
May 27, 2009	15.87	15.87	15.39	15.52	280,532	-0.49(-3.06%)
May 26, 2009	15.27	16.11	15.25	16.01	296,963	+0.54(+3.49%)
May 22, 2009	15.51	15.62	15.18	15.47	283,882	+0.01(+0.06%)
May 21, 2009	15.22	15.53	15.02	15.46	497,188	+0.22(+1.44%)
May 20, 2009	15.07	15.53	15.07	15.24	476,999	+0.13(+0.86%)
May 19, 2009	14.93	15.24	14.91	15.11	253,154	-0.03(-0.20%)
May 18, 2009	15.27	15.45	14.79	15.14	286,997	+0.11(+0.73%)
May 15, 2009	15.22	15.24	14.76	15.03	219,653	-0.07(-0.46%)
May 14, 2009	14.89	15.38	14.77	15.10	196,471	+0.42(+2.86%)
May 13, 2009	14.82	14.94	14.25	14.68	423,435	-0.37(-2.46%)
May 12, 2009	15.50	15.52	14.59	15.05	388,232	-0.31(-2.02%)
May 11, 2009	15.70	15.75	15.22	15.36	368,628	-0.45(-2.85%)
May 08, 2009	15.25	16.07	15.00	15.81	1,009,132	+1.24(+8.51%)
May 07, 2009	19.00	19.00	14.00	14.57	2,095,293	-4.15(-22.17%)
May 06, 2009	19.12	19.89	17.38	18.72	492,337	-0.72(-3.70%)
May 05, 2009	17.89	20.28	17.88	19.44	845,501	+2.32(+13.55%)
May 04, 2009	15.77	17.55	15.67	17.12	527,722	+1.79(+11.68%)

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.