Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	24.88	25.00	24.23	24.38	655,159	-0.81(-3.23%)
Aug 28, 2009	25.21	25.66	24.64	25.19	599,853	+0.11(+0.45%)
Aug 27, 2009	25.87	26.27	24.64	25.08	618,430	-0.80(-3.08%)
Aug 26, 2009	25.86	26.60	25.52	25.87	805,137	+0.04(+0.17%)
Aug 25, 2009	25.46	26.61	25.21	25.83	948,829	+0.58(+2.30%)
Aug 24, 2009	26.38	26.51	25.13	25.25	1,046,465	-0.96(-3.66%)
Aug 21, 2009	26.43	26.84	25.86	26.21	912,636	+0.14(+0.53%)
Aug 20, 2009	26.16	26.80	25.53	26.07	628,474	-0.31(-1.18%)
Aug 19, 2009	25.37	26.89	25.06	26.38	628,084	+0.43(+1.67%)
Aug 18, 2009	24.69	26.06	24.69	25.95	619,714	+1.43(+5.82%)
Aug 17, 2009	24.58	25.35	24.42	24.52	1,069,039	-0.60(-2.38%)
Aug 14, 2009	26.38	26.38	25.06	25.12	594,021	-1.31(-4.94%)
Aug 13, 2009	26.96	27.04	25.33	26.43	602,828	-0.43(-1.61%)
Aug 12, 2009	26.93	27.64	26.80	26.86	328,668	-0.16(-0.61%)
Aug 11, 2009	27.45	27.45	26.49	27.02	317,387	-0.69(-2.50%)
Aug 10, 2009	28.08	28.08	26.84	27.72	420,354	-0.64(-2.26%)
Aug 07, 2009	27.87	28.99	27.46	28.36	676,136	+1.05(+3.83%)
Aug 06, 2009	27.34	28.68	27.18	27.31	545,089	+0.16(+0.61%)
Aug 05, 2009	27.49	27.66	26.91	27.14	417,810	-0.46(-1.66%)
Aug 04, 2009	26.65	28.04	26.65	27.60	617,196	+0.66(+2.44%)
Aug 03, 2009	25.89	27.03	25.54	26.95	565,672	+1.45(+5.70%)
Jul 31, 2009	25.00	25.61	24.57	25.49	486,609	+0.42(+1.66%)
Jul 30, 2009	24.33	25.71	24.33	25.08	816,127	+1.08(+4.51%)
Jul 29, 2009	23.62	24.66	23.22	24.00	638,520	+0.20(+0.84%)
Jul 28, 2009	25.71	25.74	23.08	23.80	854,496	-0.81(-3.31%)
Jul 27, 2009	25.47	25.47	24.01	24.61	539,573	-0.30(-1.22%)
Jul 24, 2009	24.35	25.33	23.97	24.91	2,584	+0.17(+0.70%)
Jul 23, 2009	23.82	25.37	23.58	24.74	978,689	+0.83(+3.47%)
Jul 22, 2009	23.87	24.39	23.48	23.91	844,198	-0.08(-0.32%)
Jul 21, 2009	24.74	25.05	23.67	23.99	808,652	-0.58(-2.36%)
Jul 20, 2009	24.19	24.89	23.96	24.57	723,558	+0.50(+2.09%)
Jul 17, 2009	23.80	24.29	23.44	24.06	471,508	+0.20(+0.83%)
Jul 16, 2009	23.56	24.06	23.24	23.87	508,605	-0.01(-0.04%)
Jul 15, 2009	22.84	24.10	22.72	23.87	788,968	+1.25(+5.55%)
Jul 14, 2009	22.25	22.74	21.59	22.62	554,947	+0.56(+2.55%)
Jul 13, 2009	21.10	22.07	20.22	22.06	636,306	+1.16(+5.55%)
Jul 10, 2009	20.47	21.66	20.08	20.90	555,042	+0.12(+0.58%)
Jul 09, 2009	21.21	22.06	20.33	20.78	366,612	-0.03(-0.12%)
Jul 08, 2009	20.41	20.90	19.50	20.80	804,965	+0.48(+2.34%)
Jul 07, 2009	20.56	21.36	20.27	20.33	503,821	-0.44(-2.12%)
Jul 06, 2009	21.36	22.00	19.90	20.77	1,403,280	-1.31(-5.92%)
Jul 02, 2009	22.68	23.02	21.86	22.07	1,036,784	-1.06(-4.60%)
Jul 01, 2009	22.73	23.55	22.57	23.14	901,313	+0.62(+2.77%)
Jun 30, 2009	22.05	22.97	22.05	22.52	1,037,303	+0.30(+1.36%)
Jun 29, 2009	21.25	22.47	21.16	22.21	1,035,124	+0.53(+2.43%)
Jun 26, 2009	20.15	21.82	19.97	21.68	1,481,401	+1.42(+7.00%)
Jun 25, 2009	19.47	20.33	19.19	20.27	1,314,847	+2.02(+11.05%)
Jun 24, 2009	17.51	19.03	17.33	18.25	836,706	+1.19(+6.95%)
Jun 23, 2009	17.28	17.52	16.75	17.06	691,270	-0.22(-1.25%)
Jun 22, 2009	17.27	17.74	16.62	17.28	888,500	-0.29(-1.63%)
Jun 19, 2009	18.08	18.57	17.52	17.57	3,339,352	-0.15(-0.83%)
Jun 18, 2009	18.44	18.53	17.10	17.71	989,867	-0.96(-5.14%)
Jun 17, 2009	18.30	18.87	17.14	18.67	863,386	+0.43(+2.37%)
Jun 16, 2009	18.89	19.58	17.83	18.24	979,000	-0.31(-1.68%)
Jun 15, 2009	18.77	19.12	17.51	18.55	796,038	-0.69(-3.60%)
Jun 12, 2009	19.31	19.60	18.94	19.24	722,480	-0.29(-1.46%)
Jun 11, 2009	20.08	20.21	19.21	19.53	886,677	-0.69(-3.42%)
Jun 10, 2009	20.43	20.88	19.63	20.22	783,052	-0.24(-1.18%)
Jun 09, 2009	21.62	21.74	20.45	20.46	922,909	-0.94(-4.41%)
Jun 08, 2009	21.04	21.63	20.80	21.41	748,287	+0.23(+1.10%)
Jun 05, 2009	21.08	21.40	20.47	21.17	666,490	+0.30(+1.45%)
Jun 04, 2009	21.20	21.41	20.33	20.87	862,985	-0.22(-1.03%)
Jun 03, 2009	21.00	21.42	20.38	21.09	986,523	-0.74(-3.37%)
Jun 02, 2009	20.24	21.90	20.14	21.82	908,261	+1.24(+6.01%)

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.