Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.82	25.30	23.59	23.72	352,929	-1.32(-5.27%)
Jul 30, 2009	25.67	26.70	24.89	25.04	572,467	-0.24(-0.95%)
Jul 29, 2009	26.92	28.07	24.62	25.28	1,177,187	+0.70(+2.85%)
Jul 28, 2009	24.90	25.20	24.02	24.58	589,854	-0.22(-0.89%)
Jul 27, 2009	25.43	25.73	24.62	24.80	457,835	-0.90(-3.50%)
Jul 24, 2009	25.38	25.93	24.66	25.70	442,988	-0.06(-0.23%)
Jul 23, 2009	23.38	26.25	23.12	25.76	765,558	+2.29(+9.76%)
Jul 22, 2009	22.85	23.70	22.40	23.47	223,987	+0.53(+2.31%)
Jul 21, 2009	22.72	22.95	22.35	22.94	321,686	+0.42(+1.87%)
Jul 20, 2009	21.98	22.58	21.91	22.52	244,830	+0.83(+3.83%)
Jul 17, 2009	22.31	22.37	21.58	21.69	271,611	-0.70(-3.13%)
Jul 16, 2009	21.06	22.66	20.70	22.39	361,939	+1.20(+5.66%)
Jul 15, 2009	20.69	21.65	20.25	21.19	480,816	+0.80(+3.92%)
Jul 14, 2009	19.60	20.55	19.29	20.39	321,752	+0.72(+3.66%)
Jul 13, 2009	18.81	19.72	18.49	19.67	256,370	+0.88(+4.68%)
Jul 10, 2009	18.68	18.94	18.12	18.79	301,846	+0.01(+0.05%)
Jul 09, 2009	18.60	19.04	18.47	18.78	200,879	+0.34(+1.84%)
Jul 08, 2009	18.96	19.00	18.25	18.44	253,261	-0.34(-1.81%)
Jul 07, 2009	19.38	19.43	18.66	18.78	255,054	-0.65(-3.35%)
Jul 06, 2009	19.06	19.50	19.05	19.43	147,884	+0.23(+1.20%)
Jul 02, 2009	19.66	19.66	19.02	19.20	212,172	-0.67(-3.37%)
Jul 01, 2009	19.75	20.41	19.45	19.87	304,896	-0.04(-0.20%)
Jun 30, 2009	19.38	19.93	19.12	19.91	317,125	+0.49(+2.52%)
Jun 29, 2009	19.40	19.95	18.83	19.42	318,447	-0.04(-0.21%)
Jun 26, 2009	18.56	19.68	18.36	19.46	1,011,235	+0.70(+3.73%)
Jun 25, 2009	17.95	18.76	17.44	18.76	241,862	+0.83(+4.63%)
Jun 24, 2009	17.58	18.17	17.42	17.93	291,985	+0.48(+2.75%)
Jun 23, 2009	17.81	17.98	17.02	17.45	218,268	-0.24(-1.36%)
Jun 22, 2009	18.26	18.36	17.69	17.69	380,032	-0.77(-4.17%)
Jun 19, 2009	17.69	18.64	17.38	18.46	421,483	+0.93(+5.31%)
Jun 18, 2009	16.91	17.62	16.75	17.53	352,464	+0.59(+3.48%)
Jun 17, 2009	16.97	17.30	16.73	16.94	587,015	-0.18(-1.05%)
Jun 16, 2009	18.65	18.65	17.00	17.12	637,587	-1.63(-8.69%)
Jun 15, 2009	19.40	19.61	18.54	18.75	409,074	-0.45(-2.34%)
Jun 12, 2009	19.69	19.69	19.00	19.20	330,096	-0.76(-3.81%)
Jun 11, 2009	20.09	20.63	19.65	19.96	301,337	-0.11(-0.55%)
Jun 10, 2009	20.61	20.93	19.92	20.07	321,162	-0.53(-2.57%)
Jun 09, 2009	20.18	20.81	20.13	20.60	324,028	+0.48(+2.39%)
Jun 08, 2009	19.43	20.32	19.11	20.12	330,316	+0.16(+0.80%)
Jun 05, 2009	21.27	21.42	19.74	19.96	486,865	-1.15(-5.45%)
Jun 04, 2009	20.44	21.33	20.11	21.11	403,311	+0.85(+4.20%)
Jun 03, 2009	20.56	20.84	19.41	20.26	479,243	-0.58(-2.78%)
Jun 02, 2009	20.16	20.87	19.93	20.84	513,758	+0.79(+3.94%)
Jun 01, 2009	20.62	21.47	19.65	20.05	719,051	+0.02(+0.10%)
May 29, 2009	19.60	20.08	19.18	20.03	507,192	+0.45(+2.30%)
May 28, 2009	18.42	19.85	17.66	19.58	1,043,669	+1.05(+5.67%)
May 27, 2009	18.65	19.06	17.93	18.53	620,482	-0.11(-0.59%)
May 26, 2009	16.81	18.75	16.81	18.64	649,732	+2.24(+13.66%)
May 22, 2009	17.04	17.50	16.09	16.40	355,647	-0.44(-2.61%)
May 21, 2009	17.22	17.36	16.66	16.84	644,941	-0.64(-3.66%)
May 20, 2009	18.07	18.83	17.36	17.48	566,988	-0.30(-1.69%)
May 19, 2009	18.20	18.35	17.61	17.78	341,682	-0.48(-2.63%)
May 18, 2009	17.90	18.76	17.73	18.26	491,239	+0.39(+2.18%)
May 15, 2009	18.50	18.53	17.59	17.87	420,328	-0.39(-2.14%)
May 14, 2009	17.99	18.48	17.10	18.26	489,808	+0.57(+3.22%)
May 13, 2009	19.89	19.89	17.64	17.69	1,269,331	-2.10(-10.61%)
May 12, 2009	20.13	20.79	19.47	19.79	404,311	-0.62(-3.04%)
May 11, 2009	19.76	20.77	19.50	20.41	683,159	+0.60(+3.03%)
May 08, 2009	21.35	22.32	19.23	19.81	1,892,336	-1.62(-7.56%)
May 07, 2009	26.39	26.72	20.31	21.43	2,722,575	-4.43(-17.13%)
May 06, 2009	27.77	28.08	25.51	25.86	469,037	-1.81(-6.54%)
May 05, 2009	28.85	29.20	27.39	27.67	395,315	-1.04(-3.62%)
May 04, 2009	29.00	29.24	26.87	28.71	672,617	-0.25(-0.86%)

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.