Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	17.29	17.39	16.93	16.99	748,005	-0.33(-1.92%)
Aug 28, 2009	17.72	17.80	17.27	17.33	702,766	-0.28(-1.56%)
Aug 27, 2009	17.71	17.75	17.50	17.60	619,021	-0.12(-0.71%)
Aug 26, 2009	17.70	17.94	17.55	17.73	592,190	-0.08(-0.47%)
Aug 25, 2009	17.69	17.94	17.46	17.81	559,247	+0.16(+0.90%)
Aug 24, 2009	18.28	18.31	17.60	17.65	370,769	-0.52(-2.89%)
Aug 21, 2009	18.07	18.33	17.72	18.18	759,034	+0.37(+2.06%)
Aug 20, 2009	17.71	17.84	17.23	17.81	1,246,463	+1.12(+6.69%)
Aug 19, 2009	16.59	16.84	16.58	16.69	743,036	-0.01(-0.05%)
Aug 18, 2009	16.82	16.89	16.63	16.70	814,959	-0.11(-0.64%)
Aug 17, 2009	17.03	17.05	16.63	16.81	567,421	-0.43(-2.47%)
Aug 14, 2009	17.68	17.72	17.11	17.24	546,329	-0.42(-2.36%)
Aug 13, 2009	17.69	17.79	17.33	17.65	711,724	+0.05(+0.28%)
Aug 12, 2009	17.50	17.89	17.50	17.60	524,653	+0.07(+0.43%)
Aug 11, 2009	17.92	17.99	17.47	17.53	607,453	-0.37(-2.05%)
Aug 10, 2009	18.08	18.29	17.80	17.89	1,092,540	-0.30(-1.65%)
Aug 07, 2009	18.49	18.74	18.14	18.19	916,919	-0.18(-0.95%)
Aug 06, 2009	18.79	19.17	18.34	18.37	1,133,806	-0.34(-1.83%)
Aug 05, 2009	17.67	19.20	17.67	18.71	2,570,346	+1.08(+6.10%)
Aug 04, 2009	17.42	17.92	17.17	17.64	1,513,123	+0.12(+0.67%)
Aug 03, 2009	17.79	17.86	16.89	17.52	1,988,364	-0.07(-0.38%)
Jul 31, 2009	17.93	18.06	17.59	17.59	1,145,019	-0.38(-2.13%)
Jul 30, 2009	18.31	18.41	17.87	17.97	1,655,387	-0.06(-0.32%)
Jul 29, 2009	18.27	18.39	17.93	18.03	1,283,917	-0.30(-1.64%)
Jul 28, 2009	18.71	18.73	18.15	18.33	1,780,231	-0.62(-3.30%)
Jul 27, 2009	18.57	19.30	18.38	18.95	758,504	-0.38(-1.98%)
Jul 24, 2009	19.39	19.79	19.24	19.34	735,203	-0.27(-1.36%)
Jul 23, 2009	19.37	19.65	19.15	19.60	1,581,704	+0.06(+0.30%)
Jul 22, 2009	19.45	19.89	19.33	19.54	747,444	-0.07(-0.34%)
Jul 21, 2009	19.79	19.83	19.25	19.61	580,513	-0.14(-0.72%)
Jul 20, 2009	19.37	19.85	19.22	19.75	611,351	+0.42(+2.20%)
Jul 17, 2009	19.64	19.67	19.19	19.33	696,288	-0.22(-1.11%)
Jul 16, 2009	19.19	19.69	19.19	19.54	744,643	+0.19(+0.99%)
Jul 15, 2009	19.38	19.41	18.80	19.35	673,531	+0.25(+1.31%)
Jul 14, 2009	18.78	19.14	18.46	19.10	475,416	+0.11(+0.57%)
Jul 13, 2009	18.55	19.03	18.17	18.99	673,831	+0.52(+2.80%)
Jul 10, 2009	18.36	18.86	18.17	18.48	431,352	-0.05(-0.27%)
Jul 09, 2009	18.48	18.59	18.17	18.53	519,442	+0.12(+0.68%)
Jul 08, 2009	18.47	18.59	18.06	18.40	531,572	+0.08(+0.41%)
Jul 07, 2009	18.69	18.69	18.33	18.33	489,204	-0.30(-1.61%)
Jul 06, 2009	18.59	18.75	18.34	18.63	486,831	+0.05(+0.27%)
Jul 02, 2009	18.99	19.19	18.42	18.58	662,231	-0.68(-3.51%)
Jul 01, 2009	18.94	19.38	18.78	19.25	696,333	+0.54(+2.90%)
Jun 30, 2009	18.54	18.84	18.39	18.71	658,129	+0.15(+0.81%)
Jun 29, 2009	18.75	19.00	18.26	18.56	558,065	+0.01(+0.04%)
Jun 26, 2009	18.54	18.86	18.44	18.55	1,711,058	-0.05(-0.27%)
Jun 25, 2009	18.34	18.76	18.19	18.60	993,159	+0.27(+1.45%)
Jun 24, 2009	18.65	18.78	18.24	18.34	856,640	-0.14(-0.77%)
Jun 23, 2009	19.16	19.16	18.45	18.48	557,248	-0.47(-2.51%)
Jun 22, 2009	19.43	19.43	18.86	18.95	832,675	-0.68(-3.48%)
Jun 19, 2009	20.28	20.35	19.48	19.64	783,432	-0.26(-1.30%)
Jun 18, 2009	19.39	20.24	19.18	19.89	1,037,818	+0.58(+2.98%)
Jun 17, 2009	19.38	19.44	19.02	19.32	1,280,457	-0.02(-0.13%)
Jun 16, 2009	20.04	20.39	19.27	19.34	950,073	-0.78(-3.85%)
Jun 15, 2009	20.29	20.42	19.84	20.12	539,603	-0.41(-1.99%)
Jun 12, 2009	20.46	20.66	20.12	20.53	791,271	-0.12(-0.57%)
Jun 11, 2009	21.59	21.59	20.63	20.64	980,729	-0.83(-3.84%)
Jun 10, 2009	22.27	22.27	21.09	21.47	951,085	-0.59(-2.68%)
Jun 09, 2009	22.07	22.61	22.03	22.06	363,098	-0.07(-0.34%)
Jun 08, 2009	22.10	23.34	21.78	22.14	693,241	-0.75(-3.28%)
Jun 05, 2009	22.93	23.29	22.66	22.89	621,702	+0.12(+0.51%)
Jun 04, 2009	23.28	23.29	22.44	22.77	547,720	-0.43(-1.87%)
Jun 03, 2009	23.00	23.25	22.76	23.20	553,598	-0.07(-0.32%)
Jun 02, 2009	22.61	23.63	22.34	23.28	1,342,784	+0.26(+1.12%)

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.