Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	25.43	25.74	25.00	25.04	175,487	-0.54(-2.11%)
Aug 28, 2009	25.64	25.73	25.31	25.58	97,206	+0.09(+0.35%)
Aug 27, 2009	25.25	25.72	25.15	25.49	148,520	+0.11(+0.43%)
Aug 26, 2009	25.10	25.50	25.05	25.38	118,130	+0.19(+0.75%)
Aug 25, 2009	24.93	25.35	24.87	25.19	193,674	+0.36(+1.45%)
Aug 24, 2009	24.86	25.37	24.62	24.83	110,904	+0.05(+0.20%)
Aug 21, 2009	25.03	25.03	24.43	24.78	175,981	+0.13(+0.53%)
Aug 20, 2009	24.51	24.84	24.34	24.65	88,148	+0.14(+0.57%)
Aug 19, 2009	24.22	24.51	24.03	24.51	76,435	+0.21(+0.86%)
Aug 18, 2009	24.41	24.67	24.03	24.30	90,067	+0.09(+0.37%)
Aug 17, 2009	24.82	24.91	24.13	24.21	86,584	-1.10(-4.35%)
Aug 14, 2009	26.04	26.04	25.01	25.31	92,530	-0.69(-2.65%)
Aug 13, 2009	26.63	26.63	25.97	26.00	58,925	-0.41(-1.55%)
Aug 12, 2009	26.05	26.82	26.03	26.41	140,027	+0.46(+1.77%)
Aug 11, 2009	27.43	27.43	25.92	25.95	122,845	-1.46(-5.33%)
Aug 10, 2009	27.49	27.69	27.00	27.41	58,599	-0.18(-0.65%)
Aug 07, 2009	27.44	27.84	26.94	27.59	126,457	+0.59(+2.19%)
Aug 06, 2009	27.76	28.02	26.93	27.00	91,662	-0.50(-1.82%)
Aug 05, 2009	28.35	28.35	27.37	27.50	105,763	-0.79(-2.79%)
Aug 04, 2009	27.73	28.59	27.40	28.29	138,910	+0.45(+1.62%)
Aug 03, 2009	27.90	27.96	27.07	27.84	158,122	+0.37(+1.35%)
Jul 31, 2009	28.00	28.06	27.42	27.47	270,887	-0.57(-2.03%)
Jul 30, 2009	28.19	28.64	27.78	28.04	196,913	+0.26(+0.94%)
Jul 29, 2009	30.10	30.49	27.50	27.78	355,500	-2.79(-9.13%)
Jul 28, 2009	30.10	30.95	30.05	30.57	384,786	+0.27(+0.89%)
Jul 27, 2009	29.65	30.35	28.67	30.30	386,555	+0.47(+1.58%)
Jul 24, 2009	29.28	30.16	28.97	29.83	386,466	+0.41(+1.39%)
Jul 23, 2009	29.26	29.91	28.84	29.42	223,924	+0.42(+1.45%)
Jul 22, 2009	28.75	29.25	28.75	29.00	186,934	+0.41(+1.43%)
Jul 21, 2009	29.63	30.36	28.01	28.59	448,808	-2.81(-8.95%)
Jul 20, 2009	33.91	33.97	31.35	31.40	212,892	-2.39(-7.07%)
Jul 17, 2009	34.05	34.38	33.28	33.79	88,761	-0.13(-0.38%)
Jul 16, 2009	33.15	34.13	32.58	33.92	131,270	+0.96(+2.91%)
Jul 15, 2009	31.48	33.04	31.48	32.96	158,027	+1.75(+5.61%)
Jul 14, 2009	30.68	31.34	30.55	31.21	155,448	+0.36(+1.17%)
Jul 13, 2009	30.05	30.85	29.22	30.85	149,059	+1.04(+3.49%)
Jul 10, 2009	29.35	30.07	29.17	29.81	136,649	+0.38(+1.29%)
Jul 09, 2009	29.97	30.35	29.34	29.43	148,299	-0.39(-1.31%)
Jul 08, 2009	30.88	31.09	29.37	29.82	134,135	-0.68(-2.23%)
Jul 07, 2009	31.37	31.67	30.45	30.50	94,881	-0.76(-2.43%)
Jul 06, 2009	31.60	32.17	30.62	31.26	112,564	-0.37(-1.17%)
Jul 02, 2009	33.26	33.82	31.50	31.63	136,843	-1.91(-5.69%)
Jul 01, 2009	33.10	33.76	33.00	33.54	141,577	+0.07(+0.21%)
Jun 30, 2009	34.03	34.33	33.08	33.47	138,328	-0.22(-0.65%)
Jun 29, 2009	34.38	34.53	33.08	33.69	159,726	-0.78(-2.26%)
Jun 26, 2009	34.69	35.12	34.28	34.47	215,994	-0.53(-1.51%)
Jun 25, 2009	34.58	35.08	33.93	35.00	81,798	+0.69(+2.01%)
Jun 24, 2009	35.06	35.23	34.18	34.31	92,562	-0.34(-0.98%)
Jun 23, 2009	35.50	35.81	34.61	34.65	145,019	-0.71(-2.01%)
Jun 22, 2009	36.64	37.09	35.21	35.36	98,105	-1.36(-3.70%)
Jun 19, 2009	37.28	37.67	36.33	36.72	178,333	-0.30(-0.81%)
Jun 18, 2009	36.07	37.04	35.78	37.02	153,002	+0.80(+2.21%)
Jun 17, 2009	35.70	36.45	35.40	36.22	158,690	+0.43(+1.20%)
Jun 16, 2009	35.66	36.00	35.51	35.79	188,461	+0.29(+0.82%)
Jun 15, 2009	34.88	35.57	34.61	35.50	187,821	+0.20(+0.57%)
Jun 12, 2009	35.76	36.24	34.94	35.30	131,653	-0.64(-1.78%)
Jun 11, 2009	35.56	36.47	34.64	35.94	162,689	+1.25(+3.60%)
Jun 10, 2009	35.36	35.39	34.05	34.69	162,563	-0.48(-1.36%)
Jun 09, 2009	34.77	35.43	34.42	35.17	127,111	+0.62(+1.79%)
Jun 08, 2009	34.44	34.98	34.17	34.55	130,710	-0.07(-0.20%)
Jun 05, 2009	34.69	35.00	33.87	34.62	88,262	+0.14(+0.41%)
Jun 04, 2009	33.82	34.55	33.29	34.48	78,627	+0.56(+1.65%)
Jun 03, 2009	34.14	34.64	33.70	33.92	93,532	-0.40(-1.17%)
Jun 02, 2009	34.05	34.49	33.45	34.32	131,728	+0.21(+0.62%)

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.