Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	21.37	21.72	20.93	20.93	36,419	-0.62(-2.88%)
Jul 30, 2009	21.32	22.80	21.32	21.55	50,124	+0.65(+3.11%)
Jul 29, 2009	20.25	21.15	20.25	20.90	38,900	+0.42(+2.05%)
Jul 28, 2009	21.28	21.28	19.72	20.48	163,054	-1.06(-4.92%)
Jul 27, 2009	22.35	22.83	21.05	21.54	60,809	-0.52(-2.36%)
Jul 24, 2009	22.01	22.72	21.42	22.06	52,240	-0.03(-0.14%)
Jul 23, 2009	22.01	22.94	21.73	22.09	84,737	+0.11(+0.50%)
Jul 22, 2009	22.65	23.03	21.33	21.98	72,632	-0.88(-3.85%)
Jul 21, 2009	23.28	23.53	22.67	22.86	40,448	-0.19(-0.82%)
Jul 20, 2009	22.55	23.23	22.04	23.05	38,125	+0.72(+3.22%)
Jul 17, 2009	22.62	22.71	21.66	22.33	48,665	-0.16(-0.71%)
Jul 16, 2009	23.76	24.16	22.04	22.49	150,485	-1.36(-5.70%)
Jul 15, 2009	23.88	24.79	23.13	23.85	121,321	+0.50(+2.14%)
Jul 14, 2009	23.50	23.70	23.01	23.35	28,341	-0.15(-0.64%)
Jul 13, 2009	22.87	23.77	22.38	23.50	39,263	+0.05(+0.21%)
Jul 10, 2009	22.44	23.49	22.10	23.45	51,255	+0.90(+3.99%)
Jul 09, 2009	23.40	23.40	22.13	22.55	37,860	-0.65(-2.80%)
Jul 08, 2009	22.55	23.44	22.03	23.20	81,464	+1.15(+5.22%)
Jul 07, 2009	23.69	24.27	22.05	22.05	40,048	-1.57(-6.65%)
Jul 06, 2009	24.21	25.05	23.16	23.62	44,595	-0.82(-3.36%)
Jul 02, 2009	25.42	25.70	24.30	24.44	39,343	-1.56(-6.00%)
Jul 01, 2009	26.13	27.20	25.06	26.00	55,069	+0.25(+0.97%)
Jun 30, 2009	27.43	28.15	25.70	25.75	41,036	-1.63(-5.95%)
Jun 29, 2009	26.26	28.44	25.15	27.38	64,419	+1.45(+5.59%)
Jun 26, 2009	29.16	29.46	25.93	25.93	547,886	-3.54(-12.01%)
Jun 25, 2009	28.18	29.53	27.90	29.47	32,084	+0.50(+1.73%)
Jun 24, 2009	27.05	29.15	26.72	28.97	69,895	+2.30(+8.62%)
Jun 23, 2009	27.22	27.45	26.55	26.67	31,749	-0.21(-0.78%)
Jun 22, 2009	27.61	28.36	26.80	26.88	49,033	-0.85(-3.07%)
Jun 19, 2009	28.43	28.96	27.30	27.73	72,276	-0.11(-0.40%)
Jun 18, 2009	26.23	28.34	25.22	27.84	39,215	+1.64(+6.26%)
Jun 17, 2009	25.53	26.82	24.99	26.20	68,225	+1.07(+4.26%)
Jun 16, 2009	27.25	28.24	25.06	25.13	61,445	-1.66(-6.20%)
Jun 15, 2009	28.96	29.30	26.29	26.79	69,300	-2.81(-9.49%)
Jun 12, 2009	29.38	30.46	28.71	29.60	41,792	+0.02(+0.07%)
Jun 11, 2009	29.38	30.57	29.27	29.58	44,131	+0.21(+0.72%)
Jun 10, 2009	30.34	30.35	28.29	29.37	40,586	-0.56(-1.87%)
Jun 09, 2009	29.56	30.61	29.29	29.93	29,921	+0.71(+2.43%)
Jun 08, 2009	29.24	30.08	28.37	29.22	27,468	-1.26(-4.13%)
Jun 05, 2009	30.84	30.84	29.59	30.48	30,223	+0.03(+0.10%)
Jun 04, 2009	30.50	30.95	30.05	30.45	36,548	-0.08(-0.26%)
Jun 03, 2009	30.87	31.60	29.14	30.53	43,085	-0.77(-2.46%)
Jun 02, 2009	31.71	32.48	30.96	31.30	72,779	-0.70(-2.19%)
Jun 01, 2009	31.47	32.69	30.73	32.00	48,068	+1.16(+3.76%)
May 29, 2009	30.72	31.32	29.76	30.84	60,832	+0.39(+1.28%)
May 28, 2009	29.87	31.16	28.28	30.45	45,484	+0.97(+3.29%)
May 27, 2009	30.93	31.38	29.32	29.48	28,741	-1.81(-5.78%)
May 26, 2009	27.60	31.33	27.60	31.29	83,089	+3.43(+12.31%)
May 22, 2009	28.49	29.59	27.51	27.86	69,018	-0.32(-1.14%)
May 21, 2009	31.14	32.50	28.11	28.18	80,083	-3.38(-10.71%)
May 20, 2009	34.00	34.00	31.01	31.56	66,951	-1.56(-4.71%)
May 19, 2009	33.30	34.83	32.99	33.12	58,467	-0.29(-0.87%)
May 18, 2009	31.91	33.41	30.71	33.41	68,020	+2.29(+7.36%)
May 15, 2009	30.20	31.92	29.31	31.12	97,967	+1.02(+3.39%)
May 14, 2009	30.24	30.72	29.54	30.10	87,333	+0.13(+0.43%)
May 13, 2009	29.01	30.30	28.53	29.97	53,623	+0.46(+1.56%)
May 12, 2009	26.70	29.64	24.85	29.51	74,575	+3.10(+11.74%)
May 11, 2009	24.64	26.60	24.31	26.41	56,177	+1.03(+4.06%)
May 08, 2009	23.41	25.55	22.51	25.38	53,585	+2.48(+10.83%)
May 07, 2009	26.63	26.65	21.18	22.90	59,258	-3.44(-13.06%)
May 06, 2009	26.89	27.77	25.14	26.34	46,060	-0.26(-0.98%)
May 05, 2009	26.71	27.09	25.32	26.60	52,939	-0.10(-0.37%)
May 04, 2009	26.63	27.47	24.51	26.70	77,410	+1.57(+6.25%)

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.