Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	16.87	17.21	16.70	16.87	211,999	-0.10(-0.59%)
Aug 28, 2009	17.98	18.03	16.86	16.97	336,039	-0.78(-4.39%)
Aug 27, 2009	19.06	19.72	17.65	17.75	343,661	-2.53(-12.48%)
Aug 26, 2009	19.98	20.56	19.90	20.28	120,309	+0.19(+0.95%)
Aug 25, 2009	20.19	20.27	19.74	20.09	92,551	+0.03(+0.15%)
Aug 24, 2009	20.32	20.50	19.99	20.06	49,722	-0.26(-1.28%)
Aug 21, 2009	20.44	20.69	20.04	20.32	142,236	+0.07(+0.35%)
Aug 20, 2009	19.35	20.35	19.29	20.25	134,739	+0.77(+3.95%)
Aug 19, 2009	18.69	19.67	18.61	19.48	78,012	+0.57(+3.01%)
Aug 18, 2009	18.77	19.29	18.31	18.91	62,946	+0.27(+1.45%)
Aug 17, 2009	18.19	18.90	18.10	18.64	80,715	+0.29(+1.58%)
Aug 14, 2009	19.00	19.56	18.24	18.35	108,807	-0.71(-3.73%)
Aug 13, 2009	19.26	19.63	19.00	19.06	61,658	-0.18(-0.94%)
Aug 12, 2009	18.34	19.63	18.34	19.24	133,155	+0.97(+5.31%)
Aug 11, 2009	18.25	18.55	18.17	18.27	40,771	-0.09(-0.49%)
Aug 10, 2009	18.46	18.61	18.10	18.36	45,737	-0.20(-1.08%)
Aug 07, 2009	18.45	18.92	18.00	18.56	80,524	+0.34(+1.87%)
Aug 06, 2009	18.53	18.54	18.15	18.22	55,690	-0.31(-1.67%)
Aug 05, 2009	19.33	19.56	18.29	18.53	168,846	-0.85(-4.39%)
Aug 04, 2009	19.46	19.72	19.07	19.38	46,432	-0.23(-1.17%)
Aug 03, 2009	19.87	20.00	19.30	19.61	117,861	-0.19(-0.96%)
Jul 31, 2009	19.94	20.46	19.79	19.80	58,323	-0.26(-1.30%)
Jul 30, 2009	20.58	20.75	19.92	20.06	102,584	-0.40(-1.96%)
Jul 29, 2009	20.70	20.77	20.29	20.46	76,967	-0.30(-1.45%)
Jul 28, 2009	20.78	20.88	20.14	20.76	69,902	-0.06(-0.29%)
Jul 27, 2009	21.01	21.01	20.48	20.82	60,438	-0.07(-0.34%)
Jul 24, 2009	20.47	21.05	20.47	20.89	75,552	+0.37(+1.80%)
Jul 23, 2009	20.75	21.16	20.36	20.52	122,537	-0.34(-1.63%)
Jul 22, 2009	20.17	20.90	20.10	20.86	100,084	+0.68(+3.37%)
Jul 21, 2009	19.70	20.29	19.70	20.18	60,855	+0.61(+3.12%)
Jul 20, 2009	19.86	19.97	19.44	19.57	84,127	-0.16(-0.81%)
Jul 17, 2009	19.79	19.91	19.34	19.73	74,964	+0.00(+0.00%)
Jul 16, 2009	19.44	19.88	19.44	19.73	96,810	+0.16(+0.82%)
Jul 15, 2009	19.31	20.08	19.31	19.57	119,271	+0.39(+2.03%)
Jul 14, 2009	19.23	19.43	19.04	19.18	57,842	+0.00(+0.00%)
Jul 13, 2009	18.73	19.30	18.30	19.18	136,338	-0.02(-0.10%)
Jul 10, 2009	19.08	19.26	18.76	19.20	39,120	+0.10(+0.52%)
Jul 09, 2009	19.70	19.70	19.08	19.10	57,412	-0.57(-2.90%)
Jul 08, 2009	19.96	19.97	19.23	19.67	66,037	-0.17(-0.86%)
Jul 07, 2009	19.97	20.39	19.78	19.84	47,830	-0.18(-0.90%)
Jul 06, 2009	20.06	20.59	19.77	20.02	53,094	-0.15(-0.74%)
Jul 02, 2009	20.37	20.91	20.16	20.17	193,330	-0.54(-2.61%)
Jul 01, 2009	20.95	21.23	20.58	20.71	144,280	-0.14(-0.67%)
Jun 30, 2009	20.78	21.13	20.27	20.85	129,258	+0.14(+0.68%)
Jun 29, 2009	19.90	20.76	19.27	20.71	124,291	+0.71(+3.55%)
Jun 26, 2009	19.47	20.00	19.41	20.00	295,922	+0.39(+1.99%)
Jun 25, 2009	19.61	19.65	18.93	19.61	122,459	+0.32(+1.66%)
Jun 24, 2009	19.41	19.43	19.00	19.29	183,863	+0.06(+0.31%)
Jun 23, 2009	18.46	19.43	18.24	19.23	270,548	+0.92(+5.02%)
Jun 22, 2009	18.12	18.50	18.01	18.31	146,006	+0.09(+0.49%)
Jun 19, 2009	18.07	18.62	18.02	18.22	162,734	+0.37(+2.07%)
Jun 18, 2009	17.27	18.00	17.07	17.85	212,899	+0.59(+3.42%)
Jun 17, 2009	16.93	17.47	16.88	17.26	76,055	+0.39(+2.31%)
Jun 16, 2009	16.75	17.22	16.66	16.87	64,120	+0.09(+0.54%)
Jun 15, 2009	16.88	16.90	16.58	16.78	108,597	-0.46(-2.67%)
Jun 12, 2009	17.18	17.24	16.67	17.24	88,048	+0.00(+0.00%)
Jun 11, 2009	17.26	17.62	17.22	17.24	61,237	+0.06(+0.35%)
Jun 10, 2009	18.53	18.53	16.97	17.18	221,359	-1.18(-6.43%)
Jun 09, 2009	18.49	18.63	18.32	18.36	59,952	-0.12(-0.65%)
Jun 08, 2009	18.35	18.73	18.20	18.48	67,076	-0.43(-2.27%)
Jun 05, 2009	18.76	19.19	18.50	18.91	105,012	+0.32(+1.72%)
Jun 04, 2009	18.18	18.76	17.99	18.59	81,896	+0.36(+1.97%)
Jun 03, 2009	18.10	18.24	17.96	18.23	105,700	-0.07(-0.38%)
Jun 02, 2009	18.42	18.42	18.00	18.30	164,150	-0.24(-1.29%)

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.