Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.12	20.12	19.52	19.62	227,425	-0.76(-3.72%)
Aug 28, 2009	20.90	20.90	20.10	20.38	181,373	-0.13(-0.63%)
Aug 27, 2009	20.54	20.87	20.05	20.51	192,899	+0.10(+0.49%)
Aug 26, 2009	20.45	20.73	20.03	20.41	138,480	-0.22(-1.07%)
Aug 25, 2009	20.33	20.93	20.33	20.63	200,945	+0.34(+1.68%)
Aug 24, 2009	20.48	20.80	19.85	20.29	295,119	+0.02(+0.10%)
Aug 21, 2009	19.01	20.71	18.86	20.27	554,995	+1.55(+8.28%)
Aug 20, 2009	18.72	18.90	17.91	18.72	107,692	+0.03(+0.16%)
Aug 19, 2009	18.15	18.70	18.15	18.69	223,572	-0.08(-0.43%)
Aug 18, 2009	18.28	18.90	18.27	18.77	124,418	+0.67(+3.70%)
Aug 17, 2009	18.03	18.37	17.92	18.10	228,302	-0.41(-2.22%)
Aug 14, 2009	18.42	18.53	17.81	18.51	235,925	+0.00(+0.00%)
Aug 13, 2009	17.91	18.56	17.55	18.51	249,702	+0.65(+3.64%)
Aug 12, 2009	17.85	18.55	17.78	17.86	339,687	+0.08(+0.45%)
Aug 11, 2009	18.98	18.98	17.66	17.78	267,589	-1.25(-6.57%)
Aug 10, 2009	19.43	19.51	18.83	19.03	301,187	-0.63(-3.20%)
Aug 07, 2009	18.58	19.88	18.58	19.66	342,828	+0.74(+3.91%)
Aug 06, 2009	19.76	19.83	18.84	18.92	213,695	-0.66(-3.37%)
Aug 05, 2009	19.57	19.83	18.75	19.58	221,881	+0.11(+0.56%)
Aug 04, 2009	19.08	19.51	18.78	19.47	215,907	+0.39(+2.04%)
Aug 03, 2009	18.61	19.29	18.48	19.08	243,992	+0.63(+3.41%)
Jul 31, 2009	17.91	18.47	17.06	18.45	170,147	+0.49(+2.73%)
Jul 30, 2009	17.70	18.35	17.58	17.96	205,958	+0.44(+2.51%)
Jul 29, 2009	17.77	17.77	17.25	17.52	136,560	-0.25(-1.41%)
Jul 28, 2009	18.04	18.34	17.40	17.77	214,371	-0.50(-2.74%)
Jul 27, 2009	18.42	18.71	18.24	18.27	112,928	-0.23(-1.24%)
Jul 24, 2009	17.50	18.56	17.36	18.50	271,199	+0.74(+4.17%)
Jul 23, 2009	17.20	18.04	17.15	17.76	396,898	+0.49(+2.84%)
Jul 22, 2009	17.10	17.52	16.91	17.27	350,116	+0.10(+0.58%)
Jul 21, 2009	16.96	17.58	16.80	17.17	305,926	+0.50(+3.00%)
Jul 20, 2009	16.05	17.00	16.05	16.67	295,172	+0.67(+4.19%)
Jul 17, 2009	15.84	16.10	15.84	16.00	226,535	+0.23(+1.46%)
Jul 16, 2009	15.60	15.84	15.30	15.77	238,514	+0.10(+0.64%)
Jul 15, 2009	15.09	15.85	15.09	15.67	247,171	+0.75(+5.03%)
Jul 14, 2009	14.79	15.02	14.72	14.92	254,585	+0.26(+1.77%)
Jul 13, 2009	14.50	14.94	14.47	14.66	453,237	+0.48(+3.39%)
Jul 10, 2009	14.47	14.70	13.87	14.18	346,606	-0.34(-2.34%)
Jul 09, 2009	14.95	15.00	14.34	14.52	464,158	-0.39(-2.62%)
Jul 08, 2009	15.33	15.35	14.21	14.91	420,665	-0.14(-0.93%)
Jul 07, 2009	15.87	15.87	15.00	15.05	322,327	-0.60(-3.83%)
Jul 06, 2009	15.93	16.43	15.59	15.65	500,737	-0.83(-5.04%)
Jul 02, 2009	16.82	16.99	16.48	16.48	383,653	-1.03(-5.88%)
Jul 01, 2009	17.59	17.83	17.49	17.51	192,226	+0.15(+0.86%)
Jun 30, 2009	17.66	18.20	17.30	17.36	248,862	-0.23(-1.31%)
Jun 29, 2009	17.97	18.14	17.26	17.59	360,567	+0.07(+0.40%)
Jun 26, 2009	17.93	18.44	17.43	17.52	2,382,919	-0.49(-2.72%)
Jun 25, 2009	17.96	18.16	17.92	18.01	370,688	+0.06(+0.33%)
Jun 24, 2009	18.17	18.58	17.82	17.95	244,722	-0.05(-0.28%)
Jun 23, 2009	18.13	18.26	17.99	18.00	442,524	+0.00(+0.00%)
Jun 22, 2009	18.10	18.11	17.85	18.00	467,260	-0.19(-1.04%)
Jun 19, 2009	18.46	18.64	17.87	18.19	504,183	+0.00(+0.00%)
Jun 18, 2009	17.90	18.41	17.79	18.19	328,129	+0.21(+1.17%)
Jun 17, 2009	19.13	19.13	17.90	17.98	1,027,947	-1.19(-6.21%)
Jun 16, 2009	19.40	19.82	18.90	19.17	474,666	+0.05(+0.26%)
Jun 15, 2009	20.00	20.02	18.94	19.12	446,029	-1.11(-5.49%)
Jun 12, 2009	20.85	20.85	20.06	20.23	358,195	-0.27(-1.32%)
Jun 11, 2009	20.64	20.97	20.11	20.50	444,716	-0.01(-0.05%)
Jun 10, 2009	21.49	21.68	20.49	20.51	377,251	-0.80(-3.75%)
Jun 09, 2009	21.46	21.55	21.00	21.31	191,510	+0.17(+0.80%)
Jun 08, 2009	20.25	21.19	20.25	21.14	239,716	+0.35(+1.68%)
Jun 05, 2009	21.29	21.47	20.39	20.79	137,444	-0.14(-0.67%)
Jun 04, 2009	20.75	21.19	20.28	20.93	202,724	+0.29(+1.41%)
Jun 03, 2009	21.78	21.78	20.18	20.64	373,176	-1.46(-6.61%)
Jun 02, 2009	21.91	22.28	20.91	22.10	281,644	+0.14(+0.64%)

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.