Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	18.39	18.75	18.24	18.37	111,384	-0.14(-0.76%)
Aug 28, 2009	19.11	19.17	18.20	18.51	197,997	-0.59(-3.09%)
Aug 27, 2009	19.42	19.50	18.42	19.10	183,148	-0.49(-2.50%)
Aug 26, 2009	18.93	19.60	17.90	19.59	637,930	-1.20(-5.77%)
Aug 25, 2009	21.04	21.20	20.63	20.79	165,050	-0.23(-1.09%)
Aug 24, 2009	21.35	21.50	20.79	21.02	161,786	-0.33(-1.55%)
Aug 21, 2009	21.20	21.47	21.13	21.35	125,543	+0.30(+1.43%)
Aug 20, 2009	21.00	21.50	21.00	21.05	108,776	-0.14(-0.66%)
Aug 19, 2009	21.49	21.90	20.95	21.19	165,121	-0.33(-1.53%)
Aug 18, 2009	21.48	21.89	21.24	21.52	199,709	+1.66(+8.36%)
Aug 17, 2009	20.24	21.47	19.70	19.86	331,751	-0.73(-3.55%)
Aug 14, 2009	21.50	21.62	20.01	20.59	181,017	-0.74(-3.47%)
Aug 13, 2009	20.75	21.35	20.68	21.33	252,211	+0.97(+4.76%)
Aug 12, 2009	20.86	21.30	20.33	20.36	379,236	+0.15(+0.74%)
Aug 11, 2009	21.30	21.60	19.58	20.21	540,312	+0.87(+4.50%)
Aug 10, 2009	19.15	19.34	19.00	19.34	180,253	+0.20(+1.04%)
Aug 07, 2009	19.20	19.40	18.85	19.14	160,252	+0.40(+2.13%)
Aug 06, 2009	18.99	19.09	18.72	18.74	61,055	-0.34(-1.78%)
Aug 05, 2009	19.20	19.20	18.64	19.08	221,870	-0.09(-0.47%)
Aug 04, 2009	18.01	19.19	18.01	19.17	174,774	+1.00(+5.50%)
Aug 03, 2009	18.20	18.56	17.76	18.17	129,598	+0.01(+0.06%)
Jul 31, 2009	17.78	18.55	17.78	18.16	122,356	+0.38(+2.14%)
Jul 30, 2009	17.99	18.20	17.68	17.78	175,052	-0.13(-0.73%)
Jul 29, 2009	17.90	18.24	17.74	17.91	84,857	-0.21(-1.16%)
Jul 28, 2009	18.14	18.20	17.63	18.12	168,971	+0.00(+0.00%)
Jul 27, 2009	18.22	18.25	17.82	18.12	164,806	-0.15(-0.82%)
Jul 24, 2009	17.86	18.30	17.86	18.27	450	+0.15(+0.83%)
Jul 23, 2009	17.80	18.13	17.45	18.12	184,782	+0.43(+2.43%)
Jul 22, 2009	17.27	17.96	16.89	17.69	226,314	+0.36(+2.08%)
Jul 21, 2009	16.85	17.37	16.51	17.33	234,902	+0.49(+2.91%)
Jul 20, 2009	16.10	17.00	15.99	16.84	170,996	+0.77(+4.79%)
Jul 17, 2009	16.03	16.11	16.00	16.07	47,058	+0.07(+0.44%)
Jul 16, 2009	15.85	16.24	15.85	16.00	108,187	+0.01(+0.06%)
Jul 15, 2009	16.02	16.15	15.88	15.99	112,762	+0.01(+0.06%)
Jul 14, 2009	16.05	16.15	15.81	15.98	278,420	-0.02(-0.12%)
Jul 13, 2009	15.94	16.18	15.90	16.00	285,784	+0.15(+0.95%)
Jul 10, 2009	15.23	16.24	15.18	15.85	98,278	+0.59(+3.87%)
Jul 09, 2009	15.60	15.60	15.18	15.26	415,751	-0.31(-1.99%)
Jul 08, 2009	15.51	15.80	15.30	15.57	550,819	-0.03(-0.19%)
Jul 07, 2009	15.91	15.96	15.51	15.60	130,172	-0.20(-1.27%)
Jul 06, 2009	15.44	15.82	14.90	15.80	152,520	+0.34(+2.20%)
Jul 02, 2009	16.22	16.22	15.28	15.46	189,992	-0.82(-5.04%)
Jul 01, 2009	16.73	16.73	16.16	16.28	321,683	-0.72(-4.24%)
Jun 30, 2009	16.25	17.15	16.25	17.00	526,625	+1.01(+6.32%)
Jun 29, 2009	16.78	16.78	15.93	15.99	266,409	-0.86(-5.10%)
Jun 26, 2009	16.16	16.94	15.75	16.85	1,490,804	+0.79(+4.92%)
Jun 25, 2009	15.36	16.25	15.35	16.06	266,923	+0.10(+0.63%)
Jun 24, 2009	15.24	16.11	15.00	15.96	233,004	+1.12(+7.55%)
Jun 23, 2009	15.23	15.30	14.66	14.84	306,406	-1.11(-6.96%)
Jun 22, 2009	16.53	16.57	15.81	15.95	265,789	-0.79(-4.72%)
Jun 19, 2009	15.78	16.74	15.77	16.74	479,040	+0.85(+5.35%)
Jun 18, 2009	15.89	16.14	15.68	15.89	262,354	-0.06(-0.38%)
Jun 17, 2009	14.73	16.50	14.58	15.95	619,661	+1.17(+7.92%)
Jun 16, 2009	14.60	14.90	14.38	14.78	166,039	+0.54(+3.79%)
Jun 15, 2009	14.60	14.72	13.60	14.24	170,406	-0.34(-2.33%)
Jun 12, 2009	14.04	14.61	14.04	14.58	143,295	+0.35(+2.46%)
Jun 11, 2009	14.82	14.99	13.88	14.23	210,418	-0.59(-3.98%)
Jun 10, 2009	14.81	15.06	14.49	14.82	162,714	+0.15(+1.02%)
Jun 09, 2009	14.88	15.24	14.40	14.67	349,712	-0.14(-0.95%)
Jun 08, 2009	14.60	15.08	14.60	14.81	504,949	+0.17(+1.16%)
Jun 05, 2009	14.50	14.66	14.11	14.64	497,598	+0.25(+1.74%)
Jun 04, 2009	13.60	14.74	13.00	14.39	707,652	+0.95(+7.07%)
Jun 03, 2009	12.90	13.47	12.90	13.44	384,110	+0.49(+3.78%)
Jun 02, 2009	13.00	13.30	12.73	12.95	335,135	+0.06(+0.47%)

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.