Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.50	20.50	19.14	19.34	359,919	-1.33(-6.41%)
Aug 28, 2009	21.81	21.96	20.60	20.67	208,631	-0.83(-3.85%)
Aug 27, 2009	21.83	22.00	20.75	21.50	484,543	-0.53(-2.39%)
Aug 26, 2009	21.65	22.31	21.65	22.02	173,220	+0.11(+0.51%)
Aug 25, 2009	21.62	22.46	21.54	21.91	591,420	+0.37(+1.70%)
Aug 24, 2009	21.30	22.03	21.28	21.54	523,279	+0.50(+2.37%)
Aug 21, 2009	20.24	21.23	20.17	21.04	251,149	+0.93(+4.63%)
Aug 20, 2009	19.53	20.19	19.51	20.11	341,286	+0.63(+3.23%)
Aug 19, 2009	19.29	20.25	19.17	19.48	133,248	+0.03(+0.14%)
Aug 18, 2009	19.13	19.48	18.81	19.46	168,452	+0.57(+3.04%)
Aug 17, 2009	19.48	19.48	18.67	18.88	287,080	-0.91(-4.61%)
Aug 14, 2009	20.21	20.36	19.64	19.79	487,439	+1.00(+5.30%)
Aug 13, 2009	19.56	20.67	18.33	18.80	2,314,582	+0.89(+4.99%)
Aug 12, 2009	17.43	18.32	17.31	17.90	849,807	+0.54(+3.08%)
Aug 11, 2009	17.67	17.95	17.30	17.37	551,422	-0.47(-2.63%)
Aug 10, 2009	17.21	17.91	17.21	17.84	574,728	+0.54(+3.10%)
Aug 07, 2009	17.39	17.58	17.02	17.30	201,749	+0.11(+0.66%)
Aug 06, 2009	17.64	17.67	17.12	17.19	93,002	-0.55(-3.13%)
Aug 05, 2009	17.43	17.89	17.41	17.74	234,284	+0.37(+2.11%)
Aug 04, 2009	16.78	17.90	16.72	17.38	413,365	+0.51(+3.01%)
Aug 03, 2009	16.02	16.92	15.82	16.87	289,635	+0.89(+5.59%)
Jul 31, 2009	15.65	16.24	15.39	15.98	232,929	+0.22(+1.37%)
Jul 30, 2009	15.64	16.09	15.48	15.76	187,229	+0.16(+1.02%)
Jul 29, 2009	16.17	16.17	15.41	15.60	249,226	-0.78(-4.76%)
Jul 28, 2009	16.59	16.66	16.17	16.38	160,265	-0.42(-2.52%)
Jul 27, 2009	16.70	16.83	16.50	16.80	130,359	+0.09(+0.56%)
Jul 24, 2009	16.73	16.90	16.21	16.71	167,202	+0.03(+0.17%)
Jul 23, 2009	16.45	16.76	16.31	16.68	308,269	+0.28(+1.72%)
Jul 22, 2009	16.36	16.60	16.18	16.40	188,502	-0.01(-0.06%)
Jul 21, 2009	16.94	16.94	15.87	16.41	265,128	-0.13(-0.80%)
Jul 20, 2009	16.60	16.71	16.13	16.54	239,145	+0.01(+0.06%)
Jul 17, 2009	15.86	17.01	15.71	16.53	604,401	+0.85(+5.39%)
Jul 16, 2009	15.57	15.90	15.38	15.69	163,809	-0.12(-0.77%)
Jul 15, 2009	15.72	16.05	15.63	15.81	224,416	+0.20(+1.26%)
Jul 14, 2009	15.64	15.75	15.25	15.61	113,993	+0.07(+0.42%)
Jul 13, 2009	15.35	15.55	15.28	15.55	155,853	+0.60(+4.03%)
Jul 10, 2009	14.73	15.08	14.62	14.94	99,946	+0.04(+0.25%)
Jul 09, 2009	14.73	15.05	14.38	14.91	139,523	+0.34(+2.32%)
Jul 08, 2009	14.39	14.84	14.14	14.57	229,892	-0.01(-0.06%)
Jul 07, 2009	14.81	14.85	14.37	14.58	392,698	-0.33(-2.21%)
Jul 06, 2009	15.04	15.05	14.34	14.91	471,551	-0.37(-2.40%)
Jul 02, 2009	15.17	15.51	14.85	15.27	223,844	-0.15(-0.98%)
Jul 01, 2009	14.39	15.52	14.36	15.42	482,778	+1.23(+8.68%)
Jun 30, 2009	13.92	14.25	13.64	14.19	324,990	+0.43(+3.14%)
Jun 29, 2009	14.18	14.32	13.63	13.76	257,481	-0.28(-2.01%)
Jun 26, 2009	14.10	14.22	13.91	14.04	170,997	-0.03(-0.20%)
Jun 25, 2009	14.00	14.10	13.65	14.07	448,819	+0.03(+0.20%)
Jun 24, 2009	14.03	14.46	13.88	14.04	536,909	+0.01(+0.07%)
Jun 23, 2009	14.21	14.37	13.37	14.03	380,887	-0.20(-1.39%)
Jun 22, 2009	14.92	14.96	14.15	14.23	495,776	-0.98(-6.43%)
Jun 19, 2009	15.25	15.62	15.03	15.21	368,597	+0.15(+1.00%)
Jun 18, 2009	14.46	15.40	14.42	15.06	438,367	+0.45(+3.09%)
Jun 17, 2009	14.53	14.99	13.96	14.61	499,382	+0.07(+0.45%)
Jun 16, 2009	15.54	15.63	14.35	14.54	334,937	-0.73(-4.80%)
Jun 15, 2009	15.83	15.83	15.16	15.27	191,316	-0.60(-3.79%)
Jun 12, 2009	16.09	16.18	15.59	15.87	220,251	-0.21(-1.29%)
Jun 11, 2009	14.99	16.25	14.90	16.08	449,878	+1.00(+6.60%)
Jun 10, 2009	15.33	15.36	14.87	15.09	400,287	-0.14(-0.93%)
Jun 09, 2009	14.77	15.37	14.65	15.23	299,162	+0.74(+5.13%)
Jun 08, 2009	14.54	14.70	14.15	14.48	384,188	-0.44(-2.96%)
Jun 05, 2009	15.53	15.69	14.62	14.93	466,419	-0.15(-1.00%)
Jun 04, 2009	14.04	15.62	14.04	15.08	614,320	+1.01(+7.22%)
Jun 03, 2009	15.04	15.04	13.82	14.06	638,561	-0.94(-6.27%)
Jun 02, 2009	15.04	15.37	14.78	15.00	578,399	-0.27(-1.78%)

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.