Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	24.52	25.03	24.08	24.79	242,937	-0.08(-0.33%)
Aug 28, 2009	25.35	25.80	24.67	24.87	207,930	-0.19(-0.77%)
Aug 27, 2009	24.86	25.26	24.45	25.06	321,152	+0.05(+0.18%)
Aug 26, 2009	24.53	25.14	24.13	25.02	225,671	+0.38(+1.53%)
Aug 25, 2009	24.91	25.30	24.38	24.64	383,820	+0.02(+0.07%)
Aug 24, 2009	25.22	25.39	24.10	24.62	288,544	-0.32(-1.29%)
Aug 21, 2009	24.81	25.23	24.44	24.94	205,024	+0.65(+2.69%)
Aug 20, 2009	24.11	24.73	23.99	24.29	254,516	+0.17(+0.69%)
Aug 19, 2009	23.42	24.41	23.05	24.12	171,840	+0.24(+1.00%)
Aug 18, 2009	23.23	24.31	23.23	23.88	268,427	+0.94(+4.09%)
Aug 17, 2009	24.55	24.74	22.76	22.95	429,826	-2.70(-10.54%)
Aug 14, 2009	26.81	26.88	24.85	25.65	306,949	-1.16(-4.32%)
Aug 13, 2009	25.82	27.13	25.71	26.81	496,048	+1.35(+5.31%)
Aug 12, 2009	25.16	25.89	25.03	25.46	163,838	+0.13(+0.51%)
Aug 11, 2009	25.90	26.05	24.90	25.33	222,736	-0.64(-2.48%)
Aug 10, 2009	25.74	26.21	25.36	25.97	135,568	-0.08(-0.32%)
Aug 07, 2009	26.09	26.24	25.35	26.05	475,675	+0.54(+2.13%)
Aug 06, 2009	26.07	26.24	25.13	25.51	233,288	-0.22(-0.86%)
Aug 05, 2009	25.44	25.75	24.85	25.73	319,848	+0.13(+0.50%)
Aug 04, 2009	26.28	26.28	25.03	25.60	571,975	-0.65(-2.49%)
Aug 03, 2009	24.02	26.57	23.91	26.26	598,421	+2.80(+11.92%)
Jul 31, 2009	22.81	24.37	22.06	23.46	441,384	+0.46(+2.00%)
Jul 30, 2009	20.85	23.40	19.81	23.00	597,693	+2.88(+14.31%)
Jul 29, 2009	21.09	21.09	19.83	20.12	253,279	-1.33(-6.21%)
Jul 28, 2009	21.59	21.92	20.43	21.46	410,780	-0.42(-1.93%)
Jul 27, 2009	22.05	22.32	21.47	21.88	310,209	-0.04(-0.17%)
Jul 24, 2009	21.14	22.24	21.04	21.92	360,654	+0.76(+3.61%)
Jul 23, 2009	21.98	22.12	21.03	21.15	582,730	-1.12(-5.04%)
Jul 22, 2009	22.86	23.17	22.16	22.27	218,293	-0.95(-4.08%)
Jul 21, 2009	23.69	24.27	22.76	23.22	295,284	-0.22(-0.94%)
Jul 20, 2009	23.12	23.86	22.83	23.44	280,170	+0.36(+1.55%)
Jul 17, 2009	23.07	23.43	22.88	23.08	476,428	+0.21(+0.92%)
Jul 16, 2009	20.96	23.23	20.45	22.87	580,965	+1.91(+9.13%)
Jul 15, 2009	19.62	21.00	19.49	20.96	410,180	+1.89(+9.88%)
Jul 14, 2009	19.15	19.92	18.82	19.07	231,446	-0.18(-0.96%)
Jul 13, 2009	18.56	19.31	17.95	19.26	269,905	+0.47(+2.50%)
Jul 10, 2009	18.33	18.97	17.95	18.79	535,409	+0.25(+1.34%)
Jul 09, 2009	18.44	19.10	18.31	18.54	493,618	+0.32(+1.77%)
Jul 08, 2009	19.53	19.65	17.34	18.22	668,051	-1.35(-6.91%)
Jul 07, 2009	20.52	20.74	19.51	19.57	215,784	-0.87(-4.27%)
Jul 06, 2009	21.59	21.59	19.96	20.44	341,625	-1.43(-6.56%)
Jul 02, 2009	22.44	22.64	21.68	21.88	391,820	-0.53(-2.38%)
Jul 01, 2009	22.99	23.68	22.24	22.41	376,631	-0.09(-0.41%)
Jun 30, 2009	22.88	23.21	22.31	22.50	310,931	-0.66(-2.86%)
Jun 29, 2009	23.41	23.81	22.53	23.17	153,516	-0.13(-0.55%)
Jun 26, 2009	23.07	23.68	22.84	23.30	589,115	-0.22(-0.94%)
Jun 25, 2009	22.74	23.56	21.82	23.52	263,294	+1.20(+5.36%)
Jun 24, 2009	22.66	23.45	22.08	22.32	316,352	+0.00(+0.00%)
Jun 23, 2009	22.17	22.84	21.11	22.32	434,012	+0.26(+1.17%)
Jun 22, 2009	23.44	23.44	21.78	22.06	403,289	-1.74(-7.30%)
Jun 19, 2009	23.73	24.78	23.41	23.80	475,098	+0.66(+2.86%)
Jun 18, 2009	22.99	23.67	22.20	23.14	486,310	+0.37(+1.62%)
Jun 17, 2009	23.76	23.85	22.30	22.77	624,501	+0.50(+2.23%)
Jun 16, 2009	23.21	24.20	22.14	22.27	471,678	-0.33(-1.46%)
Jun 15, 2009	23.04	23.64	21.89	22.61	569,368	-1.66(-6.82%)
Jun 12, 2009	23.16	25.06	22.48	24.26	784,898	+0.75(+3.21%)
Jun 11, 2009	22.37	24.75	22.27	23.51	1,046,466	+1.19(+5.32%)
Jun 10, 2009	20.32	22.53	20.32	22.32	1,237,484	+3.63(+19.44%)
Jun 09, 2009	17.54	18.81	17.54	18.69	269,535	+1.22(+7.00%)
Jun 08, 2009	17.44	18.19	17.19	17.46	219,232	-0.75(-4.14%)
Jun 05, 2009	18.39	18.85	17.80	18.22	499,646	+0.17(+0.97%)
Jun 04, 2009	16.89	18.35	16.17	18.04	282,954	+1.20(+7.15%)
Jun 03, 2009	18.42	18.42	16.43	16.84	308,776	-1.77(-9.54%)
Jun 02, 2009	18.26	18.76	17.96	18.61	250,627	+0.51(+2.79%)

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.