Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.81	24.37	22.06	23.46	441,354	+0.46(+2.00%)
Jul 30, 2009	20.85	23.40	19.81	23.00	597,651	+2.88(+14.31%)
Jul 29, 2009	21.09	21.09	19.83	20.12	253,262	-1.33(-6.22%)
Jul 28, 2009	21.60	21.92	20.43	21.46	410,752	-0.42(-1.93%)
Jul 27, 2009	22.06	22.32	21.47	21.88	310,187	-0.04(-0.17%)
Jul 24, 2009	21.14	22.24	21.04	21.92	360,629	+0.76(+3.61%)
Jul 23, 2009	21.98	22.12	21.03	21.15	582,690	-1.12(-5.04%)
Jul 22, 2009	22.86	23.17	22.16	22.28	218,278	-0.95(-4.08%)
Jul 21, 2009	23.69	24.27	22.76	23.22	295,264	-0.22(-0.94%)
Jul 20, 2009	23.12	23.86	22.83	23.44	280,151	+0.36(+1.55%)
Jul 17, 2009	23.07	23.44	22.88	23.09	476,395	+0.21(+0.92%)
Jul 16, 2009	20.96	23.23	20.46	22.87	580,925	+1.91(+9.13%)
Jul 15, 2009	19.62	21.00	19.49	20.96	410,152	+1.89(+9.88%)
Jul 14, 2009	19.15	19.92	18.82	19.08	231,430	-0.18(-0.96%)
Jul 13, 2009	18.56	19.31	17.95	19.26	269,886	+0.47(+2.50%)
Jul 10, 2009	18.33	18.97	17.95	18.79	535,372	+0.25(+1.34%)
Jul 09, 2009	18.44	19.10	18.31	18.54	493,583	+0.32(+1.77%)
Jul 08, 2009	19.54	19.66	17.34	18.22	668,004	-1.35(-6.91%)
Jul 07, 2009	20.52	20.74	19.51	19.57	215,769	-0.87(-4.27%)
Jul 06, 2009	21.60	21.60	19.96	20.45	341,601	-1.43(-6.56%)
Jul 02, 2009	22.44	22.64	21.68	21.88	391,792	-0.53(-2.38%)
Jul 01, 2009	22.99	23.68	22.24	22.41	376,604	-0.09(-0.41%)
Jun 30, 2009	22.88	23.21	22.31	22.51	310,909	-0.66(-2.86%)
Jun 29, 2009	23.41	23.81	22.53	23.17	153,505	-0.13(-0.55%)
Jun 26, 2009	23.08	23.68	22.84	23.30	589,074	-0.22(-0.94%)
Jun 25, 2009	22.75	23.56	21.83	23.52	263,275	+1.20(+5.36%)
Jun 24, 2009	22.66	23.45	22.08	22.32	316,330	+0.00(+0.00%)
Jun 23, 2009	22.18	22.85	21.11	22.32	433,982	+0.26(+1.17%)
Jun 22, 2009	23.44	23.44	21.78	22.06	403,261	-1.74(-7.30%)
Jun 19, 2009	23.73	24.78	23.41	23.80	475,065	+0.66(+2.86%)
Jun 18, 2009	22.99	23.67	22.20	23.14	486,276	+0.37(+1.62%)
Jun 17, 2009	23.76	23.85	22.30	22.77	624,458	+0.50(+2.23%)
Jun 16, 2009	23.21	24.21	22.14	22.28	471,645	-0.33(-1.46%)
Jun 15, 2009	23.04	23.65	21.89	22.61	569,328	-1.66(-6.82%)
Jun 12, 2009	23.16	25.06	22.48	24.26	784,843	+0.75(+3.21%)
Jun 11, 2009	22.37	24.75	22.27	23.51	1,046,393	+1.19(+5.32%)
Jun 10, 2009	20.33	22.53	20.33	22.32	1,237,398	+3.63(+19.44%)
Jun 09, 2009	17.54	18.81	17.54	18.69	269,516	+1.22(+7.00%)
Jun 08, 2009	17.44	18.19	17.19	17.47	219,216	-0.75(-4.14%)
Jun 05, 2009	18.39	18.85	17.80	18.22	499,611	+0.17(+0.97%)
Jun 04, 2009	16.90	18.36	16.17	18.05	282,934	+1.20(+7.15%)
Jun 03, 2009	18.42	18.42	16.43	16.84	308,754	-1.78(-9.54%)
Jun 02, 2009	18.27	18.76	17.96	18.62	250,610	+0.51(+2.79%)
Jun 01, 2009	17.06	18.30	17.06	18.11	302,961	+1.19(+7.01%)
May 29, 2009	16.63	17.01	16.56	16.92	204,573	+0.70(+4.31%)
May 28, 2009	16.01	16.53	15.61	16.22	185,717	+0.67(+4.32%)
May 27, 2009	15.39	16.77	15.39	15.55	228,596	-0.02(-0.12%)
May 26, 2009	15.03	15.87	14.93	15.57	206,004	+0.54(+3.61%)
May 22, 2009	15.98	16.41	14.97	15.03	181,271	-0.77(-4.88%)
May 21, 2009	16.31	16.50	15.59	15.80	157,784	-0.88(-5.29%)
May 20, 2009	17.13	17.96	16.55	16.68	249,655	-0.17(-1.04%)
May 19, 2009	15.79	17.20	15.64	16.86	337,823	+1.24(+7.94%)
May 18, 2009	15.12	16.04	15.11	15.62	203,335	+0.63(+4.23%)
May 15, 2009	15.17	15.68	14.70	14.98	181,868	-0.35(-2.28%)
May 14, 2009	15.19	15.72	14.70	15.33	240,307	+0.17(+1.09%)
May 13, 2009	16.31	16.32	15.12	15.17	196,739	-1.61(-9.58%)
May 12, 2009	17.63	17.76	16.31	16.77	190,819	-0.51(-2.98%)
May 11, 2009	18.12	18.12	16.90	17.29	185,390	-1.38(-7.38%)
May 08, 2009	18.33	18.68	17.76	18.67	149,218	+1.01(+5.72%)
May 07, 2009	18.82	19.09	17.23	17.66	368,874	-1.20(-6.38%)
May 06, 2009	19.71	19.91	18.44	18.86	407,080	-0.43(-2.24%)
May 05, 2009	19.66	19.80	18.61	19.29	515,895	-0.52(-2.64%)
May 04, 2009	19.63	20.67	19.27	19.82	574,009	+0.71(+3.70%)

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.