Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.78	25.66	22.67	25.01	1,828,704	+4.61(+22.57%)
Jul 30, 2009	19.55	20.56	19.54	20.41	549,721	+1.16(+6.02%)
Jul 29, 2009	19.21	19.40	19.05	19.25	219,799	-0.04(-0.19%)
Jul 28, 2009	18.69	19.30	18.60	19.29	181,607	+0.60(+3.20%)
Jul 27, 2009	18.87	18.94	18.54	18.69	169,845	-0.19(-0.99%)
Jul 24, 2009	18.57	18.98	18.54	18.88	239,859	+0.26(+1.41%)
Jul 23, 2009	18.27	18.92	18.13	18.61	334,183	+0.25(+1.37%)
Jul 22, 2009	18.48	18.64	18.33	18.36	117,197	-0.02(-0.10%)
Jul 21, 2009	18.46	18.71	18.31	18.38	132,092	-0.09(-0.51%)
Jul 20, 2009	18.74	18.91	18.27	18.47	203,600	-0.24(-1.30%)
Jul 17, 2009	18.66	19.43	17.88	18.72	544,633	-0.75(-3.84%)
Jul 16, 2009	18.44	19.47	18.44	19.46	202,311	+0.89(+4.78%)
Jul 15, 2009	18.14	18.78	18.14	18.58	230,010	+0.70(+3.92%)
Jul 14, 2009	17.67	18.06	17.67	17.88	92,995	+0.14(+0.79%)
Jul 13, 2009	17.58	17.85	17.32	17.74	258,807	+0.28(+1.61%)
Jul 10, 2009	17.62	17.78	17.38	17.45	150,330	-0.29(-1.63%)
Jul 09, 2009	18.22	18.22	17.63	17.74	114,001	-0.32(-1.76%)
Jul 08, 2009	17.99	18.36	17.90	18.06	177,450	+0.07(+0.42%)
Jul 07, 2009	18.21	18.39	17.95	17.99	342,080	-0.16(-0.88%)
Jul 06, 2009	18.12	18.45	17.88	18.15	209,322	-0.06(-0.31%)
Jul 02, 2009	18.46	18.78	17.89	18.20	205,900	-0.58(-3.08%)
Jul 01, 2009	19.17	19.37	18.69	18.78	310,674	-0.41(-2.14%)
Jun 30, 2009	19.05	19.37	18.94	19.19	137,526	+0.01(+0.05%)
Jun 29, 2009	18.89	19.25	18.57	19.18	222,701	+0.21(+1.08%)
Jun 26, 2009	19.01	19.17	18.70	18.98	303,611	-0.07(-0.34%)
Jun 25, 2009	18.39	19.28	17.75	19.04	441,943	+1.12(+6.26%)
Jun 24, 2009	17.80	18.29	17.75	17.92	185,348	+0.21(+1.16%)
Jun 23, 2009	17.98	18.05	17.68	17.72	175,075	-0.26(-1.46%)
Jun 22, 2009	17.70	18.04	17.43	17.98	388,572	+0.17(+0.94%)
Jun 19, 2009	16.85	17.99	16.83	17.81	440,044	+1.22(+7.38%)
Jun 18, 2009	16.35	16.77	16.35	16.59	152,911	+0.17(+1.02%)
Jun 17, 2009	15.94	16.52	15.83	16.42	104,635	+0.53(+3.35%)
Jun 16, 2009	16.12	16.12	15.74	15.88	132,484	-0.06(-0.35%)
Jun 15, 2009	16.25	16.25	15.75	15.94	168,139	-0.42(-2.57%)
Jun 12, 2009	16.21	16.59	16.06	16.36	139,105	+0.08(+0.52%)
Jun 11, 2009	16.19	16.47	16.11	16.28	188,114	+0.07(+0.46%)
Jun 10, 2009	16.59	16.91	15.98	16.20	173,266	-0.18(-1.08%)
Jun 09, 2009	16.53	16.71	16.32	16.38	131,779	-0.03(-0.17%)
Jun 08, 2009	16.33	16.71	16.22	16.41	135,542	-0.23(-1.40%)
Jun 05, 2009	16.58	16.82	16.34	16.64	178,968	-0.43(-2.52%)
Jun 04, 2009	17.24	17.39	16.71	17.07	266,865	-0.21(-1.24%)
Jun 03, 2009	17.19	17.60	17.07	17.29	142,356	-0.08(-0.48%)
Jun 02, 2009	16.83	17.54	16.77	17.37	337,948	+0.42(+2.48%)
Jun 01, 2009	16.53	17.04	16.52	16.95	226,597	+0.61(+3.72%)
May 29, 2009	16.16	16.39	15.80	16.34	229,235	+0.19(+1.16%)
May 28, 2009	16.45	16.52	16.03	16.16	126,483	-0.18(-1.09%)
May 27, 2009	16.15	16.43	15.97	16.33	153,171	+0.14(+0.87%)
May 26, 2009	15.58	16.31	15.52	16.19	192,564	+0.44(+2.79%)
May 22, 2009	15.96	16.00	15.75	15.75	98,653	-0.17(-1.06%)
May 21, 2009	15.76	16.05	15.50	15.92	208,577	+0.03(+0.18%)
May 20, 2009	15.91	16.16	15.60	15.89	412,334	+0.09(+0.59%)
May 19, 2009	15.88	16.03	15.61	15.80	236,100	-0.10(-0.65%)
May 18, 2009	15.25	15.98	15.22	15.90	359,545	+0.75(+4.93%)
May 15, 2009	15.25	15.28	14.81	15.16	134,423	-0.07(-0.43%)
May 14, 2009	15.07	15.59	14.78	15.22	221,230	+0.25(+1.69%)
May 13, 2009	15.40	15.57	14.89	14.97	193,096	-0.70(-4.47%)
May 12, 2009	15.89	15.89	15.42	15.67	155,677	-0.21(-1.30%)
May 11, 2009	15.55	15.94	15.45	15.88	202,473	-0.01(-0.06%)
May 08, 2009	15.64	15.99	15.45	15.88	386,909	+0.31(+1.98%)
May 07, 2009	14.95	15.88	14.95	15.58	426,434	+0.62(+4.16%)
May 06, 2009	15.20	15.51	14.61	14.95	287,740	-0.16(-1.09%)
May 05, 2009	14.92	15.38	14.74	15.12	364,689	+0.04(+0.25%)
May 04, 2009	14.20	15.09	14.06	15.08	794,580	+0.93(+6.53%)

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.