Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	24.87	25.21	24.04	24.27	546,012	-0.82(-3.28%)
Aug 28, 2009	25.73	25.93	24.98	25.09	465,471	-0.69(-2.68%)
Aug 27, 2009	25.48	25.92	25.07	25.78	380,142	+0.14(+0.55%)
Aug 26, 2009	25.55	26.00	25.30	25.64	512,293	-0.13(-0.50%)
Aug 25, 2009	26.16	26.60	25.68	25.77	461,086	-0.44(-1.68%)
Aug 24, 2009	25.64	26.32	25.55	26.21	343,873	+0.44(+1.71%)
Aug 21, 2009	25.16	25.91	25.01	25.77	429,306	+0.85(+3.41%)
Aug 20, 2009	24.58	25.00	24.24	24.92	301,109	+0.58(+2.38%)
Aug 19, 2009	24.57	24.90	24.06	24.34	561,534	-0.56(-2.25%)
Aug 18, 2009	24.80	25.07	24.29	24.90	499,446	+0.11(+0.45%)
Aug 17, 2009	24.74	25.72	24.54	24.79	899,379	-0.06(-0.24%)
Aug 14, 2009	25.00	25.00	24.10	24.85	580,116	+0.01(+0.04%)
Aug 13, 2009	23.98	24.91	23.72	24.84	542,620	+0.95(+3.98%)
Aug 12, 2009	23.75	24.74	23.60	23.89	734,779	+0.14(+0.59%)
Aug 11, 2009	23.75	24.32	23.52	23.75	732,488	-0.13(-0.54%)
Aug 10, 2009	23.20	24.00	23.07	23.88	460,806	+0.38(+1.62%)
Aug 07, 2009	23.09	23.85	23.09	23.50	466,541	+0.65(+2.84%)
Aug 06, 2009	22.82	22.93	22.30	22.85	448,752	+0.16(+0.71%)
Aug 05, 2009	23.09	23.35	22.58	22.69	787,295	-0.50(-2.16%)
Aug 04, 2009	22.74	23.36	22.74	23.19	482,758	+0.25(+1.09%)
Aug 03, 2009	22.45	23.03	21.56	22.94	613,346	+0.68(+3.05%)
Jul 31, 2009	22.27	23.05	22.16	22.26	703,302	-0.07(-0.31%)
Jul 30, 2009	22.41	22.73	21.86	22.33	1,160,921	+0.09(+0.40%)
Jul 29, 2009	23.25	24.00	21.82	22.24	3,406,184	+2.76(+14.17%)
Jul 28, 2009	18.94	19.83	18.89	19.48	1,278,366	+0.60(+3.18%)
Jul 27, 2009	19.30	19.37	18.64	18.88	351,089	-0.14(-0.74%)
Jul 24, 2009	18.84	19.05	18.61	19.02	292,118	+0.15(+0.79%)
Jul 23, 2009	18.45	19.24	18.40	18.87	391,518	+0.43(+2.33%)
Jul 22, 2009	18.11	18.79	18.11	18.44	279,914	+0.30(+1.65%)
Jul 21, 2009	18.50	18.62	17.87	18.14	264,108	-0.15(-0.82%)
Jul 20, 2009	18.18	18.58	18.15	18.29	326,840	+0.09(+0.49%)
Jul 17, 2009	18.29	18.44	17.97	18.20	371,942	-0.11(-0.60%)
Jul 16, 2009	17.90	18.43	17.68	18.31	370,945	+0.31(+1.72%)
Jul 15, 2009	17.59	18.32	17.42	18.00	546,225	+0.51(+2.92%)
Jul 14, 2009	17.25	17.53	17.02	17.49	307,915	+0.20(+1.16%)
Jul 13, 2009	17.01	17.44	16.95	17.29	345,920	+0.39(+2.31%)
Jul 10, 2009	17.05	17.33	16.65	16.90	522,890	-0.20(-1.17%)
Jul 09, 2009	17.13	17.67	16.72	17.10	448,317	+0.02(+0.12%)
Jul 08, 2009	17.66	17.75	16.55	17.08	717,225	-0.53(-3.01%)
Jul 07, 2009	17.14	18.16	17.12	17.61	599,185	+0.40(+2.32%)
Jul 06, 2009	17.26	17.44	16.88	17.21	668,262	-0.11(-0.64%)
Jul 02, 2009	18.30	18.37	17.23	17.32	752,149	-1.31(-7.03%)
Jul 01, 2009	18.66	19.03	18.30	18.63	491,098	+0.14(+0.76%)
Jun 30, 2009	18.90	19.12	18.25	18.49	689,790	-0.35(-1.86%)
Jun 29, 2009	18.86	19.10	18.25	18.84	1,057,040	-0.40(-2.08%)
Jun 26, 2009	17.79	19.80	17.46	19.24	5,248,364	+1.45(+8.15%)
Jun 25, 2009	17.53	17.93	17.43	17.79	610,030	+0.62(+3.61%)
Jun 24, 2009	17.15	17.65	16.87	17.17	656,429	-0.05(-0.29%)
Jun 23, 2009	17.67	17.82	17.21	17.22	344,557	-0.45(-2.55%)
Jun 22, 2009	18.06	18.16	17.42	17.67	596,348	-0.51(-2.81%)
Jun 19, 2009	17.95	18.71	17.90	18.18	543,360	+0.17(+0.94%)
Jun 18, 2009	17.55	18.12	17.47	18.01	577,407	+0.64(+3.68%)
Jun 17, 2009	17.00	17.52	16.92	17.37	517,242	+0.39(+2.30%)
Jun 16, 2009	17.13	17.71	16.90	16.98	611,241	-0.15(-0.88%)
Jun 15, 2009	17.76	17.81	16.80	17.13	648,193	-0.74(-4.14%)
Jun 12, 2009	18.19	18.26	17.63	17.87	584,629	-0.45(-2.46%)
Jun 11, 2009	18.65	18.88	18.26	18.32	357,708	-0.51(-2.71%)
Jun 10, 2009	18.95	19.05	18.45	18.83	355,371	+0.02(+0.11%)
Jun 09, 2009	18.94	19.24	18.45	18.81	347,998	-0.13(-0.69%)
Jun 08, 2009	18.91	19.33	18.82	18.94	356,103	-0.47(-2.42%)
Jun 05, 2009	20.12	20.27	18.74	19.41	376,041	-0.47(-2.36%)
Jun 04, 2009	19.48	19.98	18.82	19.88	504,780	+0.58(+3.01%)
Jun 03, 2009	18.98	19.39	18.60	19.30	457,572	-0.19(-0.99%)
Jun 02, 2009	19.31	20.05	18.84	19.49	769,546	+0.11(+0.58%)

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.