Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.27	23.05	22.16	22.26	703,302	-0.07(-0.31%)
Jul 30, 2009	22.41	22.73	21.86	22.33	1,160,921	+0.09(+0.40%)
Jul 29, 2009	23.25	24.00	21.82	22.24	3,406,184	+2.76(+14.17%)
Jul 28, 2009	18.94	19.83	18.89	19.48	1,278,366	+0.60(+3.18%)
Jul 27, 2009	19.30	19.37	18.64	18.88	351,089	-0.14(-0.74%)
Jul 24, 2009	18.84	19.05	18.61	19.02	292,118	+0.15(+0.79%)
Jul 23, 2009	18.45	19.24	18.40	18.87	391,518	+0.43(+2.33%)
Jul 22, 2009	18.11	18.79	18.11	18.44	279,914	+0.30(+1.65%)
Jul 21, 2009	18.50	18.62	17.87	18.14	264,108	-0.15(-0.82%)
Jul 20, 2009	18.18	18.58	18.15	18.29	326,840	+0.09(+0.49%)
Jul 17, 2009	18.29	18.44	17.97	18.20	371,942	-0.11(-0.60%)
Jul 16, 2009	17.90	18.43	17.68	18.31	370,945	+0.31(+1.72%)
Jul 15, 2009	17.59	18.32	17.42	18.00	546,225	+0.51(+2.92%)
Jul 14, 2009	17.25	17.53	17.02	17.49	307,915	+0.20(+1.16%)
Jul 13, 2009	17.01	17.44	16.95	17.29	345,920	+0.39(+2.31%)
Jul 10, 2009	17.05	17.33	16.65	16.90	522,890	-0.20(-1.17%)
Jul 09, 2009	17.13	17.67	16.72	17.10	448,317	+0.02(+0.12%)
Jul 08, 2009	17.66	17.75	16.55	17.08	717,225	-0.53(-3.01%)
Jul 07, 2009	17.14	18.16	17.12	17.61	599,185	+0.40(+2.32%)
Jul 06, 2009	17.26	17.44	16.88	17.21	668,262	-0.11(-0.64%)
Jul 02, 2009	18.30	18.37	17.23	17.32	752,149	-1.31(-7.03%)
Jul 01, 2009	18.66	19.03	18.30	18.63	491,098	+0.14(+0.76%)
Jun 30, 2009	18.90	19.12	18.25	18.49	689,790	-0.35(-1.86%)
Jun 29, 2009	18.86	19.10	18.25	18.84	1,057,040	-0.40(-2.08%)
Jun 26, 2009	17.79	19.80	17.46	19.24	5,248,364	+1.45(+8.15%)
Jun 25, 2009	17.53	17.93	17.43	17.79	610,030	+0.62(+3.61%)
Jun 24, 2009	17.15	17.65	16.87	17.17	656,429	-0.05(-0.29%)
Jun 23, 2009	17.67	17.82	17.21	17.22	344,557	-0.45(-2.55%)
Jun 22, 2009	18.06	18.16	17.42	17.67	596,348	-0.51(-2.81%)
Jun 19, 2009	17.95	18.71	17.90	18.18	543,360	+0.17(+0.94%)
Jun 18, 2009	17.55	18.12	17.47	18.01	577,407	+0.64(+3.68%)
Jun 17, 2009	17.00	17.52	16.92	17.37	517,242	+0.39(+2.30%)
Jun 16, 2009	17.13	17.71	16.90	16.98	611,241	-0.15(-0.88%)
Jun 15, 2009	17.76	17.81	16.80	17.13	648,193	-0.74(-4.14%)
Jun 12, 2009	18.19	18.26	17.63	17.87	584,629	-0.45(-2.46%)
Jun 11, 2009	18.65	18.88	18.26	18.32	357,708	-0.51(-2.71%)
Jun 10, 2009	18.95	19.05	18.45	18.83	355,371	+0.02(+0.11%)
Jun 09, 2009	18.94	19.24	18.45	18.81	347,998	-0.13(-0.69%)
Jun 08, 2009	18.91	19.33	18.82	18.94	356,103	-0.47(-2.42%)
Jun 05, 2009	20.12	20.27	18.74	19.41	376,041	-0.47(-2.36%)
Jun 04, 2009	19.48	19.98	18.82	19.88	504,780	+0.58(+3.01%)
Jun 03, 2009	18.98	19.39	18.60	19.30	457,572	-0.19(-0.99%)
Jun 02, 2009	19.31	20.05	18.84	19.49	769,546	+0.11(+0.58%)
Jun 01, 2009	19.18	19.54	18.72	19.38	745,100	+0.38(+2.00%)
May 29, 2009	19.21	19.29	18.66	19.00	641,725	-0.24(-1.25%)
May 28, 2009	18.86	19.50	18.41	19.24	992,259	+0.49(+2.61%)
May 27, 2009	19.18	19.45	18.64	18.75	987,367	-0.62(-3.20%)
May 26, 2009	18.81	19.46	18.03	19.37	726,702	+0.46(+2.43%)
May 22, 2009	19.09	19.43	18.53	18.91	584,829	-0.13(-0.68%)
May 21, 2009	19.23	19.96	18.75	19.04	861,375	-0.35(-1.81%)
May 20, 2009	20.39	20.55	19.15	19.39	1,811,291	+1.09(+5.96%)
May 19, 2009	17.18	18.61	17.00	18.30	1,383,042	+1.05(+6.09%)
May 18, 2009	16.64	17.51	15.58	17.25	1,545,746	+0.72(+4.36%)
May 15, 2009	17.49	17.70	16.33	16.53	790,670	-0.76(-4.40%)
May 14, 2009	16.85	17.66	16.55	17.29	665,911	+0.44(+2.61%)
May 13, 2009	17.22	17.92	16.65	16.85	1,363,344	-0.79(-4.48%)
May 12, 2009	18.77	18.87	17.36	17.64	885,237	-1.10(-5.87%)
May 11, 2009	19.88	19.88	17.34	18.74	1,533,113	-1.41(-7.00%)
May 08, 2009	20.18	20.91	20.01	20.15	783,356	+0.27(+1.36%)
May 07, 2009	18.24	20.90	18.21	19.88	1,676,265	+1.77(+9.77%)
May 06, 2009	18.40	18.91	17.92	18.11	897,856	-0.36(-1.95%)
May 05, 2009	15.46	19.98	15.46	18.47	2,976,595	+2.85(+18.25%)
May 04, 2009	15.40	15.66	15.40	15.62	441,189	+0.39(+2.56%)

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.