Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	19.01	19.22	18.73	18.96	231,107	-0.23(-1.19%)
Aug 28, 2009	19.40	19.47	18.86	19.19	226,632	+0.02(+0.09%)
Aug 27, 2009	18.88	19.38	18.77	19.18	159,807	+0.25(+1.30%)
Aug 26, 2009	18.74	19.27	18.67	18.93	173,522	-0.05(-0.28%)
Aug 25, 2009	19.01	19.30	18.83	18.98	187,735	+0.06(+0.33%)
Aug 24, 2009	19.14	19.46	18.66	18.92	199,376	-0.24(-1.24%)
Aug 21, 2009	18.97	19.34	18.70	19.16	141,229	+0.41(+2.16%)
Aug 20, 2009	18.67	18.84	18.41	18.75	87,035	+0.10(+0.52%)
Aug 19, 2009	18.53	18.77	18.50	18.66	118,797	-0.12(-0.66%)
Aug 18, 2009	18.74	19.03	18.62	18.78	100,616	+0.07(+0.38%)
Aug 17, 2009	18.82	19.03	18.51	18.71	113,137	-0.64(-3.32%)
Aug 14, 2009	19.78	19.78	18.92	19.35	153,465	-0.25(-1.26%)
Aug 13, 2009	19.77	19.87	19.55	19.60	169,638	-0.09(-0.45%)
Aug 12, 2009	20.04	20.46	19.67	19.69	290,205	-0.24(-1.19%)
Aug 11, 2009	19.79	20.38	19.79	19.92	328,619	-0.01(-0.04%)
Aug 10, 2009	18.84	20.50	18.84	19.93	449,532	+0.99(+5.21%)
Aug 07, 2009	18.00	19.09	17.87	18.95	371,310	+1.09(+6.12%)
Aug 06, 2009	17.97	18.07	17.67	17.85	183,667	-0.11(-0.59%)
Aug 05, 2009	18.03	18.06	17.61	17.96	257,346	-0.02(-0.10%)
Aug 04, 2009	18.34	19.25	17.82	17.98	637,601	+1.84(+11.41%)
Aug 03, 2009	16.06	16.15	15.75	16.14	323,537	+0.43(+2.75%)
Jul 31, 2009	15.82	16.12	15.70	15.70	182,141	-0.13(-0.83%)
Jul 30, 2009	15.76	15.95	15.41	15.84	144,192	+0.44(+2.86%)
Jul 29, 2009	15.68	15.73	15.22	15.40	139,598	-0.19(-1.24%)
Jul 28, 2009	16.08	16.30	15.53	15.59	159,137	-0.47(-2.91%)
Jul 27, 2009	16.04	16.25	15.51	16.06	107,007	-0.04(-0.27%)
Jul 24, 2009	15.60	16.19	15.60	16.10	136	+0.44(+2.81%)
Jul 23, 2009	15.24	15.86	15.12	15.66	165,926	+0.38(+2.48%)
Jul 22, 2009	14.91	15.47	14.86	15.28	57,771	+0.27(+1.82%)
Jul 21, 2009	15.08	15.34	14.76	15.01	75,176	-0.04(-0.29%)
Jul 20, 2009	15.04	15.43	14.71	15.05	123,733	+0.13(+0.89%)
Jul 17, 2009	14.98	15.18	14.80	14.92	127,772	+0.13(+0.89%)
Jul 16, 2009	14.03	14.91	14.03	14.79	299,792	+0.66(+4.68%)
Jul 15, 2009	14.11	14.29	13.98	14.13	287,020	+0.04(+0.25%)
Jul 14, 2009	14.19	14.28	14.06	14.09	174,870	-0.04(-0.25%)
Jul 13, 2009	14.13	14.19	14.01	14.13	166,029	+0.18(+1.26%)
Jul 10, 2009	14.01	14.13	13.81	13.95	116,696	-0.10(-0.69%)
Jul 09, 2009	14.33	14.50	13.97	14.05	179,882	-0.31(-2.15%)
Jul 08, 2009	14.89	14.96	14.31	14.36	228,420	-0.36(-2.46%)
Jul 07, 2009	14.24	14.81	13.66	14.72	268,827	+0.50(+3.53%)
Jul 06, 2009	15.17	15.23	14.04	14.21	324,180	-0.99(-6.49%)
Jul 02, 2009	16.19	16.24	15.20	15.20	172,075	-1.25(-7.61%)
Jul 01, 2009	16.07	16.57	16.03	16.45	134,333	+0.58(+3.67%)
Jun 30, 2009	16.09	16.14	15.82	15.87	114,463	-0.18(-1.10%)
Jun 29, 2009	15.96	16.25	15.79	16.05	181,347	+0.11(+0.72%)
Jun 26, 2009	14.95	16.04	14.91	15.93	450,149	+0.78(+5.18%)
Jun 25, 2009	15.03	15.15	14.93	15.15	156,708	+0.08(+0.53%)
Jun 24, 2009	14.87	15.65	14.66	15.07	161,542	+0.37(+2.52%)
Jun 23, 2009	15.17	15.30	14.60	14.70	362,477	-0.41(-2.68%)
Jun 22, 2009	15.62	15.72	15.05	15.10	146,146	-0.68(-4.30%)
Jun 19, 2009	16.08	16.37	15.69	15.78	251,490	-0.18(-1.10%)
Jun 18, 2009	16.10	16.10	15.74	15.96	174,496	-0.25(-1.52%)
Jun 17, 2009	16.13	16.50	15.84	16.21	151,637	-0.11(-0.65%)
Jun 16, 2009	16.89	17.06	16.29	16.31	187,660	-0.65(-3.84%)
Jun 15, 2009	17.29	17.36	16.49	16.96	172,987	-0.48(-2.78%)
Jun 12, 2009	17.59	17.75	16.99	17.45	120,274	-0.29(-1.64%)
Jun 11, 2009	17.57	18.49	17.49	17.74	490,889	+0.25(+1.41%)
Jun 10, 2009	17.38	17.69	17.21	17.49	352,516	+0.20(+1.17%)
Jun 09, 2009	17.41	17.61	17.08	17.29	298,610	-0.11(-0.61%)
Jun 08, 2009	16.52	17.68	16.29	17.40	601,516	+0.90(+5.45%)
Jun 05, 2009	16.77	16.94	16.25	16.50	195,407	+0.02(+0.11%)
Jun 04, 2009	15.91	16.51	15.77	16.48	247,413	+0.69(+4.35%)
Jun 03, 2009	16.13	16.24	15.57	15.79	306,410	-0.37(-2.29%)
Jun 02, 2009	16.07	16.26	15.90	16.16	390,574	+0.07(+0.44%)

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.