Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	29.10	29.10	26.53	26.71	21,707	-1.18(-4.23%)
Aug 28, 2009	27.83	28.15	27.27	27.89	9,487	+0.12(+0.42%)
Aug 27, 2009	27.50	28.74	26.56	27.77	17,768	+0.21(+0.75%)
Aug 26, 2009	28.83	29.36	27.42	27.56	9,098	-1.15(-4.00%)
Aug 25, 2009	28.57	29.33	28.12	28.71	5,793	+0.18(+0.62%)
Aug 24, 2009	28.04	29.10	27.80	28.54	9,084	+0.62(+2.22%)
Aug 21, 2009	28.21	28.39	27.86	27.92	10,910	-0.53(-1.87%)
Aug 20, 2009	28.21	28.45	27.71	28.45	6,370	+0.21(+0.73%)
Aug 19, 2009	27.98	28.42	27.45	28.24	12,235	+0.29(+1.05%)
Aug 18, 2009	27.62	27.95	27.15	27.95	17,412	+0.00(+0.00%)
Aug 17, 2009	27.14	27.98	26.53	27.95	12,717	+0.44(+1.61%)
Aug 14, 2009	29.60	29.69	27.43	27.50	22,895	-2.39(-7.99%)
Aug 13, 2009	27.86	29.89	27.59	29.89	32,998	+2.03(+7.30%)
Aug 12, 2009	27.68	28.86	26.83	27.86	24,006	+0.74(+2.72%)
Aug 11, 2009	27.03	27.74	26.21	27.12	21,813	-0.56(-2.02%)
Aug 10, 2009	28.92	28.92	26.00	27.68	37,332	-1.42(-4.86%)
Aug 07, 2009	32.72	33.34	29.04	29.10	47,306	-4.33(-12.96%)
Aug 06, 2009	34.84	35.40	33.16	33.43	17,294	-1.92(-5.42%)
Aug 05, 2009	37.00	37.00	35.32	35.35	17,781	-1.65(-4.46%)
Aug 04, 2009	37.38	37.56	36.20	37.00	18,378	-0.91(-2.41%)
Aug 03, 2009	39.94	40.83	37.38	37.91	23,750	-0.80(-2.06%)
Jul 31, 2009	36.85	38.85	36.29	38.71	33,176	+1.27(+3.39%)
Jul 30, 2009	37.38	37.82	36.23	37.44	13,201	+1.77(+4.96%)
Jul 29, 2009	37.00	37.06	34.71	35.67	15,307	-0.44(-1.22%)
Jul 28, 2009	38.35	38.35	33.64	36.11	22,910	-2.18(-5.70%)
Jul 27, 2009	36.61	38.29	36.08	38.29	14,268	+1.80(+4.93%)
Jul 24, 2009	35.61	36.64	35.38	36.50	235	+0.59(+1.64%)
Jul 23, 2009	34.96	37.32	34.58	35.91	29,042	+0.91(+2.61%)
Jul 22, 2009	32.19	35.80	31.69	34.99	50,811	+3.45(+10.93%)
Jul 21, 2009	35.23	35.88	29.60	31.54	51,026	-3.18(-9.17%)
Jul 20, 2009	28.45	34.73	28.45	34.73	57,939	+6.07(+21.19%)
Jul 17, 2009	30.33	30.33	28.27	28.65	21,510	-1.68(-5.54%)
Jul 16, 2009	28.33	30.51	26.74	30.33	37,974	+2.00(+7.08%)
Jul 15, 2009	28.89	28.89	25.94	28.33	47,518	+0.18(+0.63%)
Jul 14, 2009	26.06	31.78	25.62	28.15	120,377	+3.21(+12.88%)
Jul 13, 2009	22.85	25.44	22.85	24.94	70,929	+6.84(+37.78%)
Jul 10, 2009	18.57	19.01	17.78	18.10	16,245	-0.27(-1.44%)
Jul 09, 2009	19.19	19.69	18.19	18.37	22,860	-0.71(-3.71%)
Jul 08, 2009	19.78	19.81	18.42	19.07	27,563	-0.41(-2.12%)
Jul 07, 2009	19.28	20.49	19.16	19.49	42,672	+0.56(+2.96%)
Jul 06, 2009	21.87	22.32	18.93	18.93	50,611	-3.77(-16.62%)
Jul 02, 2009	22.70	22.96	21.37	22.70	19,590	-0.27(-1.16%)
Jul 01, 2009	22.14	23.35	21.70	22.96	18,815	+1.06(+4.84%)
Jun 30, 2009	22.85	23.08	21.90	21.90	23,058	-0.44(-1.98%)
Jun 29, 2009	23.17	23.38	22.14	22.35	26,365	-0.38(-1.69%)
Jun 26, 2009	22.55	23.20	21.81	22.73	45,015	+0.35(+1.58%)
Jun 25, 2009	22.61	23.05	22.29	22.37	20,968	+0.47(+2.15%)
Jun 24, 2009	20.69	22.82	20.40	21.90	24,741	+1.03(+4.94%)
Jun 23, 2009	20.52	22.40	20.05	20.87	39,897	+0.03(+0.14%)
Jun 22, 2009	22.99	23.47	20.52	20.84	30,839	-2.12(-9.24%)
Jun 19, 2009	25.77	25.94	22.88	22.96	27,784	-2.80(-10.87%)
Jun 18, 2009	25.47	25.97	25.12	25.77	13,295	-0.09(-0.34%)
Jun 17, 2009	25.74	26.50	25.06	25.85	16,047	+0.38(+1.50%)
Jun 16, 2009	28.12	29.21	25.41	25.47	22,493	-2.83(-10.00%)
Jun 15, 2009	30.78	30.78	27.86	28.30	12,162	-1.33(-4.48%)
Jun 12, 2009	30.95	31.31	29.48	29.63	11,736	-1.39(-4.47%)
Jun 11, 2009	31.40	31.78	30.36	31.01	11,600	-0.38(-1.22%)
Jun 10, 2009	31.43	31.43	29.60	31.40	12,500	+0.71(+2.31%)
Jun 09, 2009	30.51	31.43	30.25	30.69	10,516	+0.41(+1.36%)
Jun 08, 2009	30.66	31.13	30.04	30.28	11,576	-0.38(-1.25%)
Jun 05, 2009	32.28	32.28	30.66	30.66	12,391	-0.94(-2.98%)
Jun 04, 2009	31.37	32.75	30.42	31.60	13,810	+0.24(+0.75%)
Jun 03, 2009	30.45	32.13	29.80	31.37	17,441	+1.39(+4.62%)
Jun 02, 2009	29.48	31.15	29.48	29.98	25,507	+0.00(+0.00%)

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.