Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.08	17.92	17.08	17.64	5,586	+0.14(+0.80%)
Jul 30, 2009	16.94	17.64	16.66	17.50	4,358	+0.70(+4.17%)
Jul 29, 2009	16.38	16.94	16.10	16.80	7,949	-0.42(-2.44%)
Jul 28, 2009	17.50	17.50	16.94	17.22	4,031	-0.56(-3.15%)
Jul 27, 2009	17.08	17.78	17.05	17.78	1,253	+0.00(+0.00%)
Jul 24, 2009	16.52	17.78	16.24	17.78	2,627	+0.98(+5.83%)
Jul 23, 2009	15.82	16.80	15.68	16.80	3,448	+0.98(+6.19%)
Jul 22, 2009	15.40	15.96	15.26	15.82	4,301	+0.28(+1.80%)
Jul 21, 2009	15.12	16.10	14.84	15.54	5,197	+0.14(+0.91%)
Jul 20, 2009	17.36	17.64	15.40	15.40	5,681	-1.48(-8.79%)
Jul 17, 2009	17.64	17.78	16.38	16.88	3,479	-0.34(-1.95%)
Jul 16, 2009	16.94	17.78	16.94	17.22	3,670	+0.70(+4.24%)
Jul 15, 2009	17.08	17.64	16.38	16.52	7,463	-0.14(-0.84%)
Jul 14, 2009	15.82	16.66	15.54	16.66	2,613	+0.31(+1.92%)
Jul 13, 2009	15.54	16.35	14.84	16.35	4,103	+0.81(+5.19%)
Jul 10, 2009	16.94	17.50	15.40	15.54	5,689	-1.12(-6.72%)
Jul 09, 2009	18.06	18.76	15.96	16.66	5,120	-0.94(-5.33%)
Jul 08, 2009	18.06	18.06	16.94	17.60	6,786	-0.46(-2.56%)
Jul 07, 2009	17.78	19.04	17.64	18.06	4,903	+0.42(+2.37%)
Jul 06, 2009	20.02	20.16	17.64	17.64	8,339	-1.96(-9.99%)
Jul 02, 2009	18.62	19.60	18.34	19.60	6,707	-0.16(-0.82%)
Jul 01, 2009	19.46	19.88	19.46	19.76	610	-0.12(-0.59%)
Jun 30, 2009	19.88	19.88	18.76	19.88	2,684	+0.28(+1.43%)
Jun 29, 2009	19.60	20.16	18.90	19.60	1,951	+0.42(+2.19%)
Jun 26, 2009	18.90	19.32	18.62	19.18	1,482	+0.00(+0.00%)
Jun 25, 2009	19.46	19.88	18.90	19.18	1,421	+0.14(+0.74%)
Jun 24, 2009	19.74	20.02	19.04	19.04	2,949	-0.14(-0.73%)
Jun 23, 2009	19.74	19.74	19.04	19.18	1,190	-0.14(-0.72%)
Jun 22, 2009	19.32	19.55	19.18	19.32	2,166	-0.56(-2.82%)
Jun 19, 2009	19.60	20.16	19.32	19.88	2,381	+0.00(+0.00%)
Jun 18, 2009	19.60	19.88	19.32	19.88	889	+0.28(+1.43%)
Jun 17, 2009	20.02	20.02	18.76	19.60	2,917	-0.42(-2.10%)
Jun 16, 2009	19.60	21.28	19.04	20.02	4,350	+0.56(+2.88%)
Jun 15, 2009	20.30	20.30	19.32	19.46	2,477	-0.56(-2.80%)
Jun 12, 2009	21.56	21.56	20.02	20.02	4,462	-2.24(-10.06%)
Jun 11, 2009	21.00	22.68	19.32	22.26	9,399	+1.40(+6.71%)
Jun 10, 2009	23.24	23.24	20.16	20.86	10,268	-2.24(-9.70%)
Jun 09, 2009	18.34	26.88	18.34	23.10	18,435	+4.34(+23.13%)
Jun 08, 2009	18.06	18.76	17.64	18.76	1,840	+1.12(+6.35%)
Jun 05, 2009	18.48	18.48	17.36	17.64	3,637	-0.84(-4.55%)
Jun 04, 2009	18.06	18.48	17.36	18.48	6,632	+0.42(+2.33%)
Jun 03, 2009	18.48	18.62	17.92	18.06	746	+0.14(+0.78%)
Jun 02, 2009	18.48	18.62	17.92	17.92	2,377	-0.28(-1.54%)
Jun 01, 2009	18.48	18.62	17.92	18.20	4,298	-0.84(-4.41%)
May 29, 2009	18.20	19.04	17.92	19.04	5,135	+0.84(+4.62%)
May 28, 2009	18.20	18.55	17.78	18.20	3,160	-0.42(-2.26%)
May 27, 2009	18.62	18.62	18.20	18.62	1,395	+0.14(+0.76%)
May 26, 2009	18.62	18.62	17.92	18.48	5,603	+0.42(+2.33%)
May 22, 2009	18.20	18.76	17.92	18.06	3,760	-0.56(-3.02%)
May 21, 2009	19.04	19.04	18.06	18.62	872	-0.28(-1.48%)
May 20, 2009	19.18	19.88	18.20	18.90	9,375	+0.56(+3.05%)
May 19, 2009	17.22	19.04	16.94	18.34	6,665	+0.84(+4.80%)
May 18, 2009	17.50	18.48	17.50	17.50	6,794	-0.28(-1.57%)
May 15, 2009	19.60	19.88	17.60	17.78	18,820	-2.80(-13.61%)
May 14, 2009	20.58	21.00	19.60	20.58	6,410	-0.28(-1.34%)
May 13, 2009	21.00	21.84	20.86	20.86	3,471	-0.70(-3.25%)
May 12, 2009	21.98	21.98	21.14	21.56	2,523	+0.42(+1.99%)
May 11, 2009	22.40	22.40	21.00	21.14	4,305	-0.28(-1.31%)
May 08, 2009	21.28	22.12	21.28	21.42	3,001	-0.42(-1.92%)
May 07, 2009	22.40	23.38	21.70	21.84	2,468	-1.68(-7.14%)
May 06, 2009	25.20	25.20	23.52	23.52	4,156	-1.68(-6.67%)
May 05, 2009	23.94	25.20	23.38	25.20	7,247	+1.96(+8.43%)
May 04, 2009	22.26	23.24	22.12	23.24	6,584	+1.68(+7.79%)

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.