Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	18.39	18.57	17.96	18.45	280,135	-0.29(-1.55%)
Aug 28, 2009	18.91	19.03	18.61	18.74	356,079	+0.19(+1.02%)
Aug 27, 2009	18.47	18.65	17.85	18.55	686,503	+0.11(+0.60%)
Aug 26, 2009	17.96	18.50	17.93	18.44	688,012	+0.91(+5.19%)
Aug 25, 2009	17.66	17.78	17.24	17.53	477,696	+0.66(+3.91%)
Aug 24, 2009	16.99	17.11	16.55	16.87	476,492	+0.72(+4.46%)
Aug 21, 2009	16.13	16.28	15.98	16.15	344,546	+0.33(+2.09%)
Aug 20, 2009	15.69	15.84	15.59	15.82	346,263	+0.56(+3.67%)
Aug 19, 2009	15.09	15.48	15.03	15.26	211,510	-0.09(-0.59%)
Aug 18, 2009	15.06	15.38	14.94	15.35	184,238	+0.68(+4.60%)
Aug 17, 2009	14.80	14.87	14.62	14.67	278,633	-1.02(-6.47%)
Aug 14, 2009	15.64	15.69	15.19	15.69	247,233	-0.09(-0.57%)
Aug 13, 2009	15.40	15.78	15.12	15.78	306,889	+0.72(+4.78%)
Aug 12, 2009	14.84	15.14	14.82	15.06	413,736	+0.88(+6.21%)
Aug 11, 2009	14.35	14.50	14.03	14.18	536,789	-0.74(-4.96%)
Aug 10, 2009	14.88	15.25	14.72	14.92	1,135,548	-1.10(-6.87%)
Aug 07, 2009	16.02	16.99	15.57	16.02	1,888,932	-2.27(-12.41%)
Aug 06, 2009	18.18	18.50	17.76	18.29	877,121	+1.30(+7.65%)
Aug 05, 2009	17.05	17.09	16.33	16.99	592,917	+1.00(+6.25%)
Aug 04, 2009	15.80	16.15	15.53	15.99	279,145	+0.02(+0.13%)
Aug 03, 2009	16.01	16.08	15.59	15.97	605,154	+1.15(+7.76%)
Jul 31, 2009	14.76	14.95	14.62	14.82	824,596	+0.11(+0.75%)
Jul 30, 2009	14.70	14.89	14.60	14.71	177,043	+0.42(+2.94%)
Jul 29, 2009	14.35	14.43	14.16	14.29	207,159	+0.19(+1.35%)
Jul 28, 2009	13.92	14.10	13.67	14.10	300,044	-0.26(-1.81%)
Jul 27, 2009	14.32	14.60	14.21	14.36	306,251	+0.43(+3.09%)
Jul 24, 2009	13.91	14.07	13.64	13.93	462	+0.17(+1.24%)
Jul 23, 2009	13.30	13.83	13.30	13.76	283,921	+0.61(+4.64%)
Jul 22, 2009	13.03	13.38	12.98	13.15	157,390	-0.04(-0.30%)
Jul 21, 2009	13.55	13.55	12.83	13.19	205,396	+0.07(+0.53%)
Jul 20, 2009	13.11	13.24	13.04	13.12	203,313	+0.47(+3.72%)
Jul 17, 2009	12.64	12.72	12.45	12.65	158,547	-0.15(-1.17%)
Jul 16, 2009	12.56	12.88	12.45	12.80	215,976	+0.12(+0.95%)
Jul 15, 2009	12.50	12.75	12.42	12.68	241,244	+0.65(+5.40%)
Jul 14, 2009	12.13	12.20	11.92	12.03	155,698	+0.03(+0.25%)
Jul 13, 2009	11.84	12.00	11.70	12.00	229,339	+0.34(+2.92%)
Jul 10, 2009	11.74	11.89	11.50	11.66	217,337	+0.07(+0.60%)
Jul 09, 2009	11.76	11.79	11.51	11.59	171,148	+0.14(+1.22%)
Jul 08, 2009	11.87	11.88	11.09	11.45	321,134	-0.45(-3.78%)
Jul 07, 2009	12.33	12.34	11.89	11.90	174,988	-0.44(-3.57%)
Jul 06, 2009	12.25	12.39	11.80	12.34	614,309	+0.11(+0.90%)
Jul 02, 2009	12.63	12.63	12.22	12.23	157,608	-0.64(-4.97%)
Jul 01, 2009	12.99	13.12	12.84	12.87	208,973	+0.10(+0.78%)
Jun 30, 2009	12.97	13.00	12.59	12.77	370,728	-0.20(-1.54%)
Jun 29, 2009	13.10	13.13	12.79	12.97	229,136	+0.19(+1.49%)
Jun 26, 2009	12.50	12.79	12.43	12.78	315,143	+0.59(+4.84%)
Jun 25, 2009	11.96	12.20	11.95	12.19	348,333	+0.50(+4.28%)
Jun 24, 2009	11.86	12.08	11.45	11.69	292,489	-0.03(-0.26%)
Jun 23, 2009	11.69	11.80	11.48	11.72	354,189	+0.05(+0.43%)
Jun 22, 2009	12.01	12.15	11.61	11.67	301,282	-0.57(-4.66%)
Jun 19, 2009	12.50	12.64	12.24	12.24	170,743	-0.31(-2.47%)
Jun 18, 2009	12.26	12.59	12.23	12.55	234,125	+0.34(+2.78%)
Jun 17, 2009	12.37	12.41	11.95	12.21	381,671	-0.25(-2.01%)
Jun 16, 2009	12.92	13.07	12.30	12.46	296,643	-0.02(-0.16%)
Jun 15, 2009	12.90	12.92	12.34	12.48	383,427	-0.86(-6.45%)
Jun 12, 2009	13.38	13.46	13.16	13.34	252,882	+0.11(+0.83%)
Jun 11, 2009	13.21	13.46	13.13	13.23	669,036	+0.85(+6.87%)
Jun 10, 2009	12.59	12.61	12.04	12.38	334,540	+0.35(+2.91%)
Jun 09, 2009	11.89	12.07	11.84	12.03	316,961	+0.59(+5.16%)
Jun 08, 2009	11.42	11.64	11.33	11.44	406,907	-0.56(-4.67%)
Jun 05, 2009	12.22	12.26	11.79	12.00	460,028	-0.30(-2.44%)
Jun 04, 2009	12.19	12.30	12.03	12.30	335,855	+0.35(+2.93%)
Jun 03, 2009	12.09	12.11	11.78	11.95	555,229	-1.01(-7.79%)
Jun 02, 2009	12.90	13.03	12.70	12.96	427,516	-0.15(-1.14%)

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.