Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.81	18.15	16.81	17.90	271,760	+1.36(+8.24%)
Jul 30, 2009	15.20	16.92	15.20	16.54	187,125	+1.75(+11.80%)
Jul 29, 2009	14.53	14.91	14.45	14.79	73,684	+0.07(+0.50%)
Jul 28, 2009	14.48	15.14	14.13	14.72	73,095	+0.11(+0.78%)
Jul 27, 2009	14.61	14.73	13.62	14.60	121,577	-0.01(-0.06%)
Jul 24, 2009	14.06	14.67	13.57	14.61	547	+0.48(+3.41%)
Jul 23, 2009	13.54	14.54	13.54	14.13	111,577	+0.71(+5.29%)
Jul 22, 2009	14.16	14.17	13.24	13.42	113,838	-0.77(-5.41%)
Jul 21, 2009	14.43	14.56	13.96	14.19	68,334	-0.09(-0.63%)
Jul 20, 2009	14.19	14.40	14.04	14.28	68,704	+0.24(+1.74%)
Jul 17, 2009	14.27	14.29	13.95	14.03	110,319	-0.21(-1.49%)
Jul 16, 2009	13.47	14.54	13.47	14.25	128,125	-0.02(-0.17%)
Jul 15, 2009	13.50	14.38	13.50	14.27	149,168	+1.02(+7.70%)
Jul 14, 2009	13.33	13.58	13.08	13.25	107,048	-0.05(-0.37%)
Jul 13, 2009	12.88	13.41	12.88	13.30	107,329	+0.42(+3.23%)
Jul 10, 2009	12.84	13.20	12.48	12.88	103,039	-0.07(-0.57%)
Jul 09, 2009	13.55	13.55	12.96	12.96	80,529	-0.46(-3.41%)
Jul 08, 2009	13.75	13.75	12.98	13.41	118,490	-0.24(-1.73%)
Jul 07, 2009	14.21	14.34	13.63	13.65	91,594	-0.59(-4.13%)
Jul 06, 2009	14.13	14.31	13.63	14.24	112,413	+0.04(+0.29%)
Jul 02, 2009	15.02	15.22	14.20	14.20	99,188	-1.15(-7.50%)
Jul 01, 2009	15.09	15.83	15.09	15.35	79,880	+0.34(+2.28%)
Jun 30, 2009	14.90	15.33	14.69	15.00	118,435	+0.16(+1.10%)
Jun 29, 2009	14.83	15.31	14.41	14.84	111,752	+0.02(+0.11%)
Jun 26, 2009	14.29	14.84	14.17	14.83	330,566	+0.47(+3.30%)
Jun 25, 2009	14.24	14.52	14.03	14.35	110,450	+0.64(+4.70%)
Jun 24, 2009	13.85	14.52	13.54	13.71	68,188	+0.02(+0.18%)
Jun 23, 2009	13.52	14.11	13.35	13.68	83,661	+0.25(+1.88%)
Jun 22, 2009	14.03	14.49	13.27	13.43	115,097	-0.97(-6.74%)
Jun 19, 2009	15.50	15.50	14.34	14.40	219,473	-0.90(-5.87%)
Jun 18, 2009	14.91	15.67	14.90	15.30	61,101	+0.41(+2.74%)
Jun 17, 2009	14.92	15.22	14.59	14.89	122,584	+0.00(+0.00%)
Jun 16, 2009	15.40	15.61	14.77	14.89	125,685	-0.27(-1.78%)
Jun 15, 2009	15.75	15.75	14.69	15.16	106,593	-0.71(-4.47%)
Jun 12, 2009	16.15	16.26	15.50	15.87	95,079	-0.37(-2.26%)
Jun 11, 2009	16.55	16.88	16.14	16.24	131,421	-0.28(-1.68%)
Jun 10, 2009	16.68	16.86	15.99	16.51	157,218	+0.04(+0.25%)
Jun 09, 2009	16.43	16.78	16.34	16.47	136,018	+0.21(+1.30%)
Jun 08, 2009	16.38	16.66	16.07	16.26	215,822	-0.87(-5.10%)
Jun 05, 2009	17.47	17.71	16.97	17.13	182,942	-0.21(-1.22%)
Jun 04, 2009	16.64	17.47	16.64	17.35	66,801	+0.86(+5.20%)
Jun 03, 2009	17.05	17.21	15.95	16.49	157,554	-0.67(-3.90%)
Jun 02, 2009	15.81	17.33	15.81	17.16	142,836	+1.22(+7.63%)
Jun 01, 2009	15.26	16.22	15.26	15.94	136,242	+1.04(+6.95%)
May 29, 2009	15.70	15.70	14.56	14.91	126,962	-0.79(-5.04%)
May 28, 2009	15.82	15.85	14.87	15.70	99,985	+0.24(+1.53%)
May 27, 2009	15.75	16.17	15.42	15.46	117,074	-0.43(-2.72%)
May 26, 2009	14.65	15.94	14.47	15.89	150,173	+1.23(+8.40%)
May 22, 2009	15.50	15.50	14.65	14.66	56,579	-0.78(-5.07%)
May 21, 2009	15.51	16.07	15.08	15.45	84,668	-0.35(-2.22%)
May 20, 2009	15.76	16.32	15.71	15.80	169,541	+0.22(+1.41%)
May 19, 2009	15.63	16.08	15.49	15.58	95,075	-0.17(-1.09%)
May 18, 2009	14.97	15.80	14.74	15.75	142,469	+1.33(+9.23%)
May 15, 2009	14.45	14.86	14.28	14.42	148,793	-0.09(-0.62%)
May 14, 2009	14.55	15.27	14.42	14.51	122,637	-0.14(-0.95%)
May 13, 2009	15.26	15.26	14.31	14.65	136,790	-0.92(-5.92%)
May 12, 2009	15.96	15.96	15.05	15.57	132,097	-0.38(-2.35%)
May 11, 2009	15.76	16.62	15.53	15.94	162,811	+0.18(+1.14%)
May 08, 2009	13.71	15.90	13.63	15.76	182,239	+2.26(+16.74%)
May 07, 2009	13.61	14.20	13.42	13.50	188,711	+0.22(+1.66%)
May 06, 2009	13.27	13.45	12.48	13.28	158,197	+0.17(+1.31%)
May 05, 2009	13.25	13.45	12.76	13.11	134,219	-0.26(-1.95%)
May 04, 2009	12.59	13.41	12.51	13.37	244,904	+0.77(+6.08%)

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.