Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	19.51	19.74	18.67	19.09	184,876	-0.54(-2.75%)
Aug 28, 2009	20.32	20.41	19.41	19.63	128,829	-0.56(-2.77%)
Aug 27, 2009	20.29	20.29	19.63	20.19	165,320	+0.00(+0.00%)
Aug 26, 2009	19.95	20.20	19.85	20.19	165,922	+0.28(+1.41%)
Aug 25, 2009	19.48	20.21	19.45	19.91	224,625	+0.47(+2.42%)
Aug 24, 2009	18.99	19.76	18.91	19.44	262,084	+0.75(+4.01%)
Aug 21, 2009	18.02	18.71	17.91	18.69	238,520	+0.89(+5.00%)
Aug 20, 2009	17.95	18.45	17.54	17.80	103,672	-0.25(-1.39%)
Aug 19, 2009	17.45	18.10	17.38	18.05	135,370	+0.37(+2.09%)
Aug 18, 2009	17.28	17.81	17.17	17.68	158,948	+0.55(+3.21%)
Aug 17, 2009	17.62	17.62	17.00	17.13	127,288	-0.85(-4.73%)
Aug 14, 2009	18.59	18.64	17.75	17.98	114,696	-0.68(-3.64%)
Aug 13, 2009	18.32	18.81	18.22	18.66	150,914	+0.39(+2.13%)
Aug 12, 2009	18.06	18.49	17.90	18.27	163,333	+0.16(+0.88%)
Aug 11, 2009	18.01	18.34	17.82	18.11	144,509	+0.06(+0.33%)
Aug 10, 2009	18.14	18.56	18.01	18.05	193,313	-0.43(-2.33%)
Aug 07, 2009	18.08	18.61	17.85	18.48	326,725	+0.83(+4.70%)
Aug 06, 2009	18.35	18.36	17.50	17.65	233,577	-0.56(-3.08%)
Aug 05, 2009	17.66	18.29	17.38	18.21	271,706	+0.55(+3.11%)
Aug 04, 2009	17.57	19.10	16.95	17.66	795,522	-2.21(-11.12%)
Aug 03, 2009	19.00	19.95	18.91	19.87	296,005	+1.08(+5.75%)
Jul 31, 2009	18.26	18.98	18.15	18.79	251,905	+0.51(+2.79%)
Jul 30, 2009	18.90	18.90	17.24	18.28	292,364	-0.52(-2.77%)
Jul 29, 2009	18.71	18.82	18.46	18.80	171,620	+0.03(+0.16%)
Jul 28, 2009	18.70	18.84	18.25	18.77	247,078	-0.01(-0.05%)
Jul 27, 2009	18.62	18.78	18.22	18.78	494,666	+0.41(+2.23%)
Jul 24, 2009	17.78	18.40	17.62	18.37	323,762	+0.52(+2.91%)
Jul 23, 2009	17.81	18.42	17.63	17.85	210,606	+0.04(+0.22%)
Jul 22, 2009	17.50	18.18	17.50	17.81	134,626	+0.37(+2.12%)
Jul 21, 2009	17.92	17.92	16.98	17.44	249,788	-0.20(-1.13%)
Jul 20, 2009	17.31	17.72	17.22	17.64	217,506	+0.50(+2.92%)
Jul 17, 2009	17.02	17.29	16.76	17.14	112,754	+0.12(+0.71%)
Jul 16, 2009	16.93	17.10	16.55	17.02	218,532	+0.07(+0.41%)
Jul 15, 2009	16.84	17.02	16.46	16.95	275,267	+0.49(+2.98%)
Jul 14, 2009	16.54	16.63	16.29	16.46	139,908	-0.04(-0.24%)
Jul 13, 2009	16.10	16.50	15.75	16.50	215,329	+0.22(+1.35%)
Jul 10, 2009	16.08	16.41	15.80	16.28	212,051	+0.18(+1.12%)
Jul 09, 2009	16.53	16.57	16.08	16.10	209,389	-0.37(-2.25%)
Jul 08, 2009	16.25	16.56	16.02	16.47	303,910	+0.24(+1.48%)
Jul 07, 2009	16.47	16.68	16.07	16.23	186,363	-0.18(-1.10%)
Jul 06, 2009	16.88	16.88	16.00	16.41	240,183	-0.49(-2.90%)
Jul 02, 2009	16.75	17.07	16.55	16.90	285,670	+0.26(+1.56%)
Jul 01, 2009	17.00	17.09	16.45	16.64	259,817	-0.25(-1.48%)
Jun 30, 2009	16.20	17.00	16.16	16.89	470,597	+0.78(+4.84%)
Jun 29, 2009	16.52	16.87	16.06	16.11	417,401	-0.12(-0.74%)
Jun 26, 2009	15.20	16.55	15.07	16.23	1,638,384	+1.08(+7.13%)
Jun 25, 2009	14.80	15.43	14.22	15.15	239,818	+0.65(+4.48%)
Jun 24, 2009	14.43	15.09	13.50	14.50	250,322	+0.29(+2.04%)
Jun 23, 2009	15.12	15.30	14.07	14.21	366,551	-0.89(-5.89%)
Jun 22, 2009	16.51	16.51	15.06	15.10	256,551	-1.44(-8.71%)
Jun 19, 2009	15.79	16.84	15.75	16.54	533,120	+1.01(+6.50%)
Jun 18, 2009	15.67	15.77	15.41	15.53	295,270	-0.19(-1.21%)
Jun 17, 2009	15.98	16.00	15.38	15.72	299,056	-0.09(-0.57%)
Jun 16, 2009	16.44	16.87	15.61	15.81	297,778	-0.37(-2.29%)
Jun 15, 2009	16.01	16.26	15.73	16.18	246,544	+0.06(+0.37%)
Jun 12, 2009	15.94	16.44	15.83	16.12	244,809	+0.25(+1.58%)
Jun 11, 2009	15.96	16.06	15.65	15.87	154,121	-0.20(-1.24%)
Jun 10, 2009	16.38	16.49	15.60	16.07	237,230	-0.09(-0.56%)
Jun 09, 2009	16.08	16.42	15.83	16.16	139,560	+0.37(+2.34%)
Jun 08, 2009	15.74	16.22	15.36	15.79	230,330	-0.42(-2.59%)
Jun 05, 2009	16.50	16.50	16.00	16.21	173,102	+0.02(+0.12%)
Jun 04, 2009	16.21	16.35	15.95	16.19	180,364	+0.15(+0.94%)
Jun 03, 2009	16.10	16.14	15.50	16.04	244,388	-0.19(-1.17%)
Jun 02, 2009	15.35	16.36	15.31	16.23	321,682	+0.64(+4.11%)

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.