Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	27.43	30.39	27.26	29.35	1,020,110	+2.41(+8.95%)
Jul 30, 2009	27.86	27.98	26.78	26.94	270,558	-0.45(-1.64%)
Jul 29, 2009	27.35	27.89	26.35	27.39	700,257	+1.22(+4.66%)
Jul 28, 2009	25.04	26.62	24.91	26.17	528,153	+1.23(+4.93%)
Jul 27, 2009	24.85	25.10	24.65	24.94	322,436	-0.04(-0.16%)
Jul 24, 2009	25.01	25.16	24.63	24.98	205,972	-0.28(-1.11%)
Jul 23, 2009	24.12	25.50	24.06	25.26	351,471	+1.06(+4.38%)
Jul 22, 2009	23.92	24.22	23.50	24.20	357,889	+0.26(+1.09%)
Jul 21, 2009	24.39	24.55	23.78	23.94	214,085	-0.29(-1.20%)
Jul 20, 2009	24.79	24.79	23.87	24.23	231,167	-0.40(-1.62%)
Jul 17, 2009	24.59	24.92	23.72	24.63	155,839	+0.11(+0.45%)
Jul 16, 2009	24.28	24.83	24.01	24.52	227,046	+0.26(+1.07%)
Jul 15, 2009	23.73	24.77	23.42	24.26	283,673	+0.87(+3.72%)
Jul 14, 2009	23.44	23.74	22.92	23.39	148,166	+0.06(+0.26%)
Jul 13, 2009	22.52	23.55	22.15	23.33	354,791	+0.74(+3.28%)
Jul 10, 2009	22.00	22.82	21.95	22.59	367,695	+0.59(+2.68%)
Jul 09, 2009	21.99	22.08	21.61	22.00	200,522	+0.18(+0.82%)
Jul 08, 2009	22.30	22.30	21.63	21.82	131,260	-0.34(-1.53%)
Jul 07, 2009	21.74	22.57	21.49	22.16	210,105	+0.36(+1.65%)
Jul 06, 2009	21.15	21.95	21.10	21.80	174,355	+0.65(+3.07%)
Jul 02, 2009	22.92	23.00	21.15	21.15	224,678	-1.98(-8.56%)
Jul 01, 2009	22.39	23.42	22.28	23.13	196,877	+0.92(+4.14%)
Jun 30, 2009	21.90	22.38	21.41	22.21	224,917	+0.26(+1.18%)
Jun 29, 2009	22.11	22.12	21.34	21.95	179,223	-0.27(-1.22%)
Jun 26, 2009	21.88	22.46	21.78	22.22	335,245	+0.10(+0.45%)
Jun 25, 2009	21.75	22.40	21.00	22.12	163,662	+0.81(+3.80%)
Jun 24, 2009	21.42	21.65	21.14	21.31	187,572	+0.08(+0.38%)
Jun 23, 2009	22.72	22.73	21.10	21.23	320,581	-1.31(-5.81%)
Jun 22, 2009	22.90	22.99	22.19	22.54	359,596	-0.42(-1.83%)
Jun 19, 2009	21.78	23.12	21.70	22.96	467,834	+1.28(+5.90%)
Jun 18, 2009	21.59	21.75	21.06	21.68	201,680	+0.00(+0.00%)
Jun 17, 2009	21.51	21.79	21.51	21.68	173,263	-0.02(-0.09%)
Jun 16, 2009	20.85	22.06	20.69	21.70	408,585	+0.43(+2.02%)
Jun 15, 2009	21.97	22.15	20.83	21.27	263,190	-1.10(-4.92%)
Jun 12, 2009	22.88	22.88	22.19	22.37	168,314	-0.34(-1.50%)
Jun 11, 2009	22.64	23.19	22.55	22.71	114,182	+0.17(+0.75%)
Jun 10, 2009	23.39	23.39	21.94	22.54	259,352	-0.64(-2.76%)
Jun 09, 2009	23.54	23.76	22.98	23.18	144,041	-0.56(-2.36%)
Jun 08, 2009	23.40	23.98	22.97	23.74	150,784	-0.11(-0.46%)
Jun 05, 2009	24.48	24.48	23.48	23.85	177,702	-0.55(-2.25%)
Jun 04, 2009	24.57	24.64	24.14	24.40	153,188	+0.00(+0.00%)
Jun 03, 2009	24.66	25.02	24.12	24.40	194,773	-0.36(-1.45%)
Jun 02, 2009	24.25	25.19	23.52	24.76	342,316	+0.66(+2.74%)
Jun 01, 2009	23.33	24.43	22.91	24.10	315,651	+1.03(+4.46%)
May 29, 2009	22.68	23.15	22.39	23.07	260,581	+0.37(+1.63%)
May 28, 2009	22.49	22.82	22.10	22.70	245,790	+0.21(+0.93%)
May 27, 2009	23.00	23.00	22.30	22.49	348,839	-0.59(-2.56%)
May 26, 2009	22.64	23.70	22.33	23.08	381,844	+0.22(+0.96%)
May 22, 2009	23.20	23.68	22.69	22.86	190,137	-0.17(-0.74%)
May 21, 2009	24.50	24.50	22.61	23.03	199,185	-0.98(-4.08%)
May 20, 2009	24.57	24.88	23.92	24.01	308,544	-0.31(-1.27%)
May 19, 2009	23.80	24.71	23.80	24.32	295,802	+0.75(+3.18%)
May 18, 2009	24.68	25.12	23.29	23.57	590,722	-0.95(-3.87%)
May 15, 2009	26.73	26.73	24.32	24.52	543,661	-2.23(-8.34%)
May 14, 2009	26.30	26.98	25.53	26.75	505,825	+0.67(+2.57%)
May 13, 2009	27.31	27.57	25.50	26.08	407,117	-1.56(-5.64%)
May 12, 2009	27.90	28.71	27.26	27.64	443,653	+0.00(+0.00%)
May 11, 2009	28.43	28.47	27.40	27.64	352,356	-0.90(-3.15%)
May 08, 2009	28.50	28.82	27.33	28.54	444,320	+0.43(+1.53%)
May 07, 2009	28.93	29.80	27.44	28.11	1,001,836	+3.20(+12.85%)
May 06, 2009	25.00	25.25	24.32	24.91	266,447	+0.24(+0.97%)
May 05, 2009	24.68	24.99	24.03	24.67	503,776	+0.36(+1.48%)
May 04, 2009	24.05	24.32	23.62	24.31	253,651	+0.57(+2.40%)

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.