Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.94	21.97	21.27	21.46	368,441	-0.80(-3.58%)
Aug 28, 2009	22.53	22.65	21.86	22.26	269,969	-0.06(-0.25%)
Aug 27, 2009	22.69	22.74	21.94	22.31	391,208	-0.42(-1.83%)
Aug 26, 2009	23.26	23.26	22.52	22.73	288,777	-0.51(-2.19%)
Aug 25, 2009	22.49	23.69	22.49	23.24	303,950	+0.16(+0.68%)
Aug 24, 2009	23.20	23.55	22.90	23.08	358,141	+0.02(+0.08%)
Aug 21, 2009	23.17	23.54	23.01	23.06	629,332	+0.09(+0.40%)
Aug 20, 2009	22.17	23.08	22.14	22.97	442,970	+0.80(+3.59%)
Aug 19, 2009	21.71	22.24	21.66	22.17	257,368	-0.10(-0.46%)
Aug 18, 2009	22.02	22.39	21.78	22.27	400,037	+0.34(+1.56%)
Aug 17, 2009	21.78	22.55	21.65	21.93	500,287	-0.49(-2.19%)
Aug 14, 2009	22.96	22.96	22.07	22.42	371,442	-0.57(-2.50%)
Aug 13, 2009	22.92	23.31	22.78	23.00	339,294	-0.19(-0.84%)
Aug 12, 2009	22.49	23.54	22.41	23.19	492,759	+0.80(+3.56%)
Aug 11, 2009	22.83	22.92	22.35	22.40	332,158	-0.51(-2.22%)
Aug 10, 2009	23.15	23.19	22.65	22.90	388,997	-0.37(-1.59%)
Aug 07, 2009	23.06	23.47	22.87	23.28	583,132	+0.72(+3.20%)
Aug 06, 2009	23.18	23.22	22.46	22.55	727,040	-0.53(-2.29%)
Aug 05, 2009	23.49	23.79	22.81	23.08	891,184	-0.62(-2.62%)
Aug 04, 2009	23.31	23.85	23.01	23.70	711,659	+0.24(+1.03%)
Aug 03, 2009	22.84	23.91	22.46	23.46	1,172,112	+1.12(+5.02%)
Jul 31, 2009	22.40	23.09	22.27	22.34	884,300	+0.01(+0.04%)
Jul 30, 2009	21.30	22.35	20.87	22.33	1,681,118	+2.45(+12.30%)
Jul 29, 2009	20.17	20.17	19.73	19.89	422,920	-0.38(-1.87%)
Jul 28, 2009	20.34	20.57	20.06	20.27	513,798	-0.14(-0.68%)
Jul 27, 2009	20.38	20.58	20.13	20.40	412,448	-0.07(-0.36%)
Jul 24, 2009	20.14	20.51	19.96	20.48	356	+0.15(+0.73%)
Jul 23, 2009	19.50	20.36	19.30	20.33	462,906	+0.92(+4.72%)
Jul 22, 2009	19.48	19.74	19.17	19.41	575,567	-0.05(-0.24%)
Jul 21, 2009	18.85	19.47	18.79	19.46	944,208	+0.79(+4.22%)
Jul 20, 2009	18.53	18.93	18.40	18.67	461,134	+0.20(+1.10%)
Jul 17, 2009	18.83	18.86	18.36	18.47	591,777	-0.31(-1.63%)
Jul 16, 2009	18.13	18.87	18.11	18.77	465,021	+0.57(+3.15%)
Jul 15, 2009	17.86	18.23	17.71	18.20	491,690	+0.60(+3.42%)
Jul 14, 2009	17.25	17.63	17.19	17.60	631,941	+0.31(+1.82%)
Jul 13, 2009	16.89	17.29	16.56	17.28	611,535	+0.20(+1.19%)
Jul 10, 2009	16.96	17.22	16.81	17.08	447,779	-0.05(-0.27%)
Jul 09, 2009	17.02	17.28	16.91	17.13	378,799	+0.30(+1.76%)
Jul 08, 2009	17.34	17.34	16.59	16.83	786,944	-0.45(-2.63%)
Jul 07, 2009	17.80	17.92	17.23	17.28	802,383	-0.52(-2.91%)
Jul 06, 2009	17.94	18.10	17.38	17.80	536,246	-0.30(-1.64%)
Jul 02, 2009	18.89	18.89	18.10	18.10	560,684	-1.15(-5.97%)
Jul 01, 2009	19.00	19.70	18.88	19.25	669,438	+0.61(+3.28%)
Jun 30, 2009	18.38	19.06	18.34	18.64	1,077,072	+0.32(+1.77%)
Jun 29, 2009	18.59	18.61	17.90	18.31	619,996	-0.25(-1.35%)
Jun 26, 2009	18.82	19.04	18.54	18.56	521,052	-0.34(-1.81%)
Jun 25, 2009	18.76	18.98	18.67	18.90	631,122	+0.79(+4.35%)
Jun 24, 2009	18.06	18.94	17.90	18.12	688,946	+0.20(+1.14%)
Jun 23, 2009	17.92	18.17	17.61	17.91	708,021	+0.32(+1.84%)
Jun 22, 2009	18.33	18.36	17.54	17.59	909,053	-0.99(-5.33%)
Jun 19, 2009	19.15	19.42	18.36	18.58	874,594	-0.18(-0.94%)
Jun 18, 2009	18.51	18.94	18.06	18.76	618,524	+0.27(+1.45%)
Jun 17, 2009	18.93	18.93	18.23	18.49	647,972	-0.43(-2.25%)
Jun 16, 2009	19.57	19.76	18.79	18.91	393,022	-0.37(-1.92%)
Jun 15, 2009	19.30	19.45	19.05	19.28	494,702	-0.52(-2.62%)
Jun 12, 2009	20.00	20.05	19.33	19.80	633,344	-0.26(-1.29%)
Jun 11, 2009	21.31	21.31	20.02	20.06	865,466	-1.18(-5.54%)
Jun 10, 2009	21.52	21.52	20.69	21.24	443,566	+0.11(+0.53%)
Jun 09, 2009	21.00	21.35	20.99	21.13	357,754	+0.21(+1.02%)
Jun 08, 2009	20.61	21.21	20.47	20.91	532,166	-0.29(-1.35%)
Jun 05, 2009	21.58	21.72	21.04	21.20	659,053	-0.07(-0.35%)
Jun 04, 2009	20.92	21.31	20.52	21.27	615,820	+0.56(+2.73%)
Jun 03, 2009	20.93	21.54	20.53	20.71	806,832	-0.69(-3.25%)
Jun 02, 2009	21.55	21.59	21.24	21.40	938,588	-0.22(-1.03%)

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.