Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	19.05	19.26	18.78	19.01	230,580	-0.23(-1.19%)
Aug 28, 2009	19.45	19.51	18.90	19.24	226,114	+0.02(+0.09%)
Aug 27, 2009	18.92	19.42	18.81	19.22	159,442	+0.25(+1.30%)
Aug 26, 2009	18.79	19.32	18.72	18.97	173,126	-0.05(-0.28%)
Aug 25, 2009	19.05	19.34	18.88	19.03	187,306	+0.06(+0.33%)
Aug 24, 2009	19.18	19.50	18.70	18.96	198,920	-0.24(-1.24%)
Aug 21, 2009	19.02	19.39	18.74	19.20	140,907	+0.41(+2.16%)
Aug 20, 2009	18.72	18.88	18.45	18.80	86,836	+0.10(+0.52%)
Aug 19, 2009	18.57	18.81	18.54	18.70	118,526	-0.12(-0.66%)
Aug 18, 2009	18.79	19.08	18.66	18.82	100,386	+0.07(+0.38%)
Aug 17, 2009	18.87	19.07	18.55	18.75	112,879	-0.64(-3.32%)
Aug 14, 2009	19.83	19.83	18.96	19.40	153,114	-0.25(-1.26%)
Aug 13, 2009	19.82	19.92	19.59	19.64	169,250	-0.09(-0.45%)
Aug 12, 2009	20.09	20.51	19.71	19.73	289,543	-0.24(-1.19%)
Aug 11, 2009	19.84	20.43	19.84	19.97	327,868	-0.01(-0.04%)
Aug 10, 2009	18.88	20.54	18.88	19.98	448,505	+0.99(+5.21%)
Aug 07, 2009	18.04	19.13	17.91	18.99	370,462	+1.10(+6.12%)
Aug 06, 2009	18.01	18.11	17.71	17.89	183,247	-0.11(-0.59%)
Aug 05, 2009	18.07	18.10	17.65	18.00	256,758	-0.02(-0.10%)
Aug 04, 2009	18.38	19.30	17.86	18.02	636,145	+1.85(+11.41%)
Aug 03, 2009	16.10	16.19	15.78	16.17	322,798	+0.43(+2.75%)
Jul 31, 2009	15.85	16.15	15.74	15.74	181,725	-0.13(-0.83%)
Jul 30, 2009	15.79	15.99	15.45	15.87	143,863	+0.44(+2.86%)
Jul 29, 2009	15.71	15.77	15.25	15.43	139,279	-0.19(-1.24%)
Jul 28, 2009	16.12	16.34	15.56	15.62	158,774	-0.47(-2.91%)
Jul 27, 2009	16.08	16.29	15.55	16.09	106,762	-0.04(-0.27%)
Jul 24, 2009	15.63	16.23	15.63	16.14	135	+0.44(+2.81%)
Jul 23, 2009	15.27	15.90	15.16	15.70	165,547	+0.38(+2.48%)
Jul 22, 2009	14.94	15.51	14.89	15.32	57,639	+0.27(+1.82%)
Jul 21, 2009	15.11	15.38	14.79	15.04	75,005	-0.04(-0.29%)
Jul 20, 2009	15.08	15.47	14.74	15.09	123,451	+0.13(+0.89%)
Jul 17, 2009	15.02	15.22	14.83	14.95	127,480	+0.13(+0.89%)
Jul 16, 2009	14.06	14.94	14.06	14.82	299,107	+0.66(+4.68%)
Jul 15, 2009	14.14	14.33	14.01	14.16	286,365	+0.04(+0.25%)
Jul 14, 2009	14.22	14.31	14.10	14.12	174,471	-0.04(-0.25%)
Jul 13, 2009	14.17	14.22	14.04	14.16	165,650	+0.18(+1.26%)
Jul 10, 2009	14.04	14.16	13.84	13.98	116,429	-0.10(-0.69%)
Jul 09, 2009	14.36	14.53	14.00	14.08	179,471	-0.31(-2.15%)
Jul 08, 2009	14.93	15.00	14.34	14.39	227,899	-0.36(-2.45%)
Jul 07, 2009	14.27	14.85	13.69	14.75	268,213	+0.50(+3.53%)
Jul 06, 2009	15.20	15.26	14.07	14.25	323,439	-0.99(-6.49%)
Jul 02, 2009	16.23	16.28	15.24	15.24	171,682	-1.25(-7.61%)
Jul 01, 2009	16.11	16.61	16.07	16.49	134,027	+0.58(+3.66%)
Jun 30, 2009	16.13	16.17	15.85	15.91	114,202	-0.18(-1.10%)
Jun 29, 2009	16.00	16.29	15.83	16.08	180,933	+0.11(+0.72%)
Jun 26, 2009	14.99	16.08	14.94	15.97	449,121	+0.79(+5.18%)
Jun 25, 2009	15.07	15.18	14.96	15.18	156,350	+0.08(+0.53%)
Jun 24, 2009	14.90	15.69	14.70	15.10	161,173	+0.37(+2.52%)
Jun 23, 2009	15.20	15.33	14.64	14.73	361,649	-0.41(-2.68%)
Jun 22, 2009	15.65	15.76	15.09	15.14	145,813	-0.68(-4.30%)
Jun 19, 2009	16.12	16.41	15.73	15.82	250,916	-0.18(-1.10%)
Jun 18, 2009	16.14	16.14	15.77	16.00	174,097	-0.25(-1.52%)
Jun 17, 2009	16.16	16.53	15.87	16.24	151,290	-0.11(-0.65%)
Jun 16, 2009	16.93	17.10	16.32	16.35	187,232	-0.65(-3.84%)
Jun 15, 2009	17.33	17.40	16.53	17.00	172,592	-0.49(-2.78%)
Jun 12, 2009	17.63	17.79	17.03	17.49	119,999	-0.29(-1.64%)
Jun 11, 2009	17.61	18.53	17.53	17.78	489,768	+0.25(+1.41%)
Jun 10, 2009	17.42	17.73	17.25	17.53	351,711	+0.20(+1.17%)
Jun 09, 2009	17.45	17.65	17.12	17.33	297,928	-0.11(-0.61%)
Jun 08, 2009	16.56	17.72	16.32	17.44	600,142	+0.90(+5.45%)
Jun 05, 2009	16.81	16.98	16.29	16.53	194,961	+0.02(+0.11%)
Jun 04, 2009	15.95	16.55	15.80	16.52	246,848	+0.69(+4.35%)
Jun 03, 2009	16.16	16.28	15.61	15.83	305,710	-0.37(-2.29%)
Jun 02, 2009	16.11	16.30	15.94	16.20	389,682	+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.