Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.36	18.82	18.17	18.33	448,053	-0.18(-0.97%)
Jul 30, 2009	18.55	18.90	18.39	18.51	597,627	+0.36(+1.98%)
Jul 29, 2009	18.17	18.28	17.67	18.15	485,257	-0.25(-1.36%)
Jul 28, 2009	17.91	18.46	17.64	18.40	1,278,902	+0.09(+0.49%)
Jul 27, 2009	18.54	18.63	17.89	18.31	531,596	-0.12(-0.65%)
Jul 24, 2009	18.05	18.62	18.05	18.43	808	+0.25(+1.38%)
Jul 23, 2009	17.99	18.30	17.89	18.18	484,914	+0.19(+1.06%)
Jul 22, 2009	17.86	18.25	17.81	17.99	328,500	+0.06(+0.33%)
Jul 21, 2009	17.94	18.27	17.46	17.93	587,783	-0.09(-0.50%)
Jul 20, 2009	18.02	18.36	17.69	18.02	421,805	+0.17(+0.95%)
Jul 17, 2009	17.37	17.98	17.11	17.85	885,835	+0.43(+2.47%)
Jul 16, 2009	17.71	17.86	17.25	17.42	854,693	-0.32(-1.80%)
Jul 15, 2009	18.12	18.12	17.54	17.74	675,503	-0.01(-0.06%)
Jul 14, 2009	17.69	17.88	17.48	17.75	663,550	+0.14(+0.80%)
Jul 13, 2009	17.52	17.73	17.50	17.61	517,725	+1.09(+6.60%)
Jul 10, 2009	16.95	17.42	16.50	16.52	569,816	+0.37(+2.29%)
Jul 09, 2009	16.26	16.70	15.92	16.15	202,297	-0.21(-1.28%)
Jul 08, 2009	16.72	16.72	15.78	16.36	374,044	-0.16(-0.97%)
Jul 07, 2009	17.22	17.26	16.47	16.52	530,386	-0.64(-3.73%)
Jul 06, 2009	16.80	17.29	16.68	17.16	201,111	+0.22(+1.30%)
Jul 02, 2009	17.81	18.36	16.94	16.94	349,059	-1.42(-7.73%)
Jul 01, 2009	18.35	18.62	17.50	18.36	744,251	+0.18(+0.99%)
Jun 30, 2009	18.55	18.55	17.88	18.18	296,477	-0.30(-1.62%)
Jun 29, 2009	18.32	18.64	17.75	18.48	323,485	-0.02(-0.11%)
Jun 26, 2009	17.82	18.61	17.77	18.50	1,225,301	+0.60(+3.35%)
Jun 25, 2009	17.72	17.98	17.61	17.90	367,802	+0.61(+3.53%)
Jun 24, 2009	17.14	17.63	16.94	17.29	1,067,137	+0.38(+2.25%)
Jun 23, 2009	17.14	17.28	16.84	16.91	510,217	+0.12(+0.71%)
Jun 22, 2009	17.08	17.33	16.75	16.79	627,334	-0.53(-3.06%)
Jun 19, 2009	16.78	17.85	16.63	17.32	817,034	+0.78(+4.72%)
Jun 18, 2009	15.43	17.21	15.30	16.54	1,132,474	+1.07(+6.92%)
Jun 17, 2009	15.28	15.59	14.98	15.47	637,982	+0.14(+0.91%)
Jun 16, 2009	14.58	15.35	14.59	15.33	750,364	+0.75(+5.14%)
Jun 15, 2009	14.88	14.91	14.53	14.58	363,787	-0.72(-4.71%)
Jun 12, 2009	15.32	15.43	14.95	15.30	300,379	-0.12(-0.78%)
Jun 11, 2009	15.83	16.15	15.40	15.42	459,008	-0.40(-2.53%)
Jun 10, 2009	16.29	16.33	15.40	15.82	553,331	-0.35(-2.16%)
Jun 09, 2009	16.18	16.32	15.87	16.17	595,352	+0.13(+0.81%)
Jun 08, 2009	16.24	16.32	15.91	16.04	687,966	-0.43(-2.61%)
Jun 05, 2009	17.13	17.32	16.04	16.47	485,168	-0.52(-3.06%)
Jun 04, 2009	17.17	17.29	16.46	16.99	518,319	-0.24(-1.39%)
Jun 03, 2009	17.05	17.24	16.58	17.23	547,575	+0.48(+2.87%)
Jun 02, 2009	16.07	16.89	16.07	16.75	657,606	+0.62(+3.84%)
Jun 01, 2009	15.81	16.28	15.79	16.13	627,182	+0.73(+4.74%)
May 29, 2009	15.16	15.67	14.77	15.40	984,346	+0.33(+2.19%)
May 28, 2009	15.88	16.15	14.53	15.07	750,529	-0.77(-4.86%)
May 27, 2009	16.90	16.90	15.46	15.84	828,145	-1.14(-6.71%)
May 26, 2009	15.70	17.18	15.55	16.98	326,950	+1.07(+6.73%)
May 22, 2009	17.19	17.19	15.50	15.91	479,780	-1.20(-7.01%)
May 21, 2009	17.71	17.88	16.34	17.11	429,447	-0.94(-5.21%)
May 20, 2009	17.67	18.15	17.57	18.05	636,544	+0.61(+3.50%)
May 19, 2009	17.37	18.16	17.32	17.44	555,697	-0.14(-0.80%)
May 18, 2009	16.86	17.62	16.47	17.58	380,513	+0.97(+5.84%)
May 15, 2009	16.69	17.21	16.38	16.61	315,277	-0.13(-0.78%)
May 14, 2009	16.88	17.00	16.65	16.74	523,564	+0.00(+0.00%)
May 13, 2009	16.70	17.11	16.38	16.74	833,597	-0.23(-1.36%)
May 12, 2009	18.23	18.27	16.88	16.97	359,426	-1.42(-7.72%)
May 11, 2009	18.51	18.69	18.08	18.39	292,319	-0.57(-3.01%)
May 08, 2009	18.86	19.25	18.45	18.96	549,877	+0.51(+2.76%)
May 07, 2009	19.73	19.98	17.85	18.45	744,088	-1.00(-5.14%)
May 06, 2009	19.40	19.56	18.94	19.45	645,823	+0.33(+1.73%)
May 05, 2009	18.50	19.40	18.47	19.12	703,665	+0.38(+2.03%)
May 04, 2009	17.84	18.75	17.79	18.74	761,778	+1.87(+11.08%)

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.