Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.81	21.81	20.36	20.58	338,280	-1.41(-6.41%)
Aug 28, 2009	23.21	23.36	21.92	21.99	196,088	-0.88(-3.85%)
Aug 27, 2009	23.23	23.41	22.08	22.87	455,411	-0.56(-2.39%)
Aug 26, 2009	23.03	23.74	23.03	23.43	162,806	+0.12(+0.51%)
Aug 25, 2009	23.00	23.90	22.92	23.31	555,862	+0.39(+1.70%)
Aug 24, 2009	22.66	23.44	22.64	22.92	491,818	+0.53(+2.37%)
Aug 21, 2009	21.53	22.59	21.46	22.39	236,050	+0.99(+4.63%)
Aug 20, 2009	20.78	21.48	20.76	21.40	320,767	+0.67(+3.23%)
Aug 19, 2009	20.52	21.55	20.40	20.73	125,237	+0.03(+0.14%)
Aug 18, 2009	20.35	20.73	20.01	20.70	158,325	+0.61(+3.04%)
Aug 17, 2009	20.73	20.73	19.86	20.09	269,820	-0.97(-4.61%)
Aug 14, 2009	21.50	21.66	20.90	21.06	458,133	+1.06(+5.30%)
Aug 13, 2009	20.81	21.99	19.50	20.00	2,175,422	+0.95(+4.99%)
Aug 12, 2009	18.55	19.49	18.42	19.05	798,714	+0.57(+3.08%)
Aug 11, 2009	18.80	19.10	18.41	18.48	518,269	-0.50(-2.63%)
Aug 10, 2009	18.31	19.06	18.31	18.98	540,174	+0.57(+3.10%)
Aug 07, 2009	18.50	18.70	18.11	18.41	189,620	+0.12(+0.66%)
Aug 06, 2009	18.77	18.80	18.22	18.29	87,411	-0.59(-3.12%)
Aug 05, 2009	18.55	19.03	18.52	18.88	220,199	+0.39(+2.11%)
Aug 04, 2009	17.85	19.04	17.79	18.49	388,513	+0.54(+3.01%)
Aug 03, 2009	17.04	18.00	16.83	17.95	272,222	+0.95(+5.59%)
Jul 31, 2009	16.65	17.28	16.37	17.00	218,925	+0.23(+1.37%)
Jul 30, 2009	16.64	17.12	16.47	16.77	175,973	+0.17(+1.02%)
Jul 29, 2009	17.20	17.20	16.40	16.60	234,242	-0.83(-4.76%)
Jul 28, 2009	17.65	17.72	17.20	17.43	150,630	-0.45(-2.52%)
Jul 27, 2009	17.77	17.91	17.56	17.88	122,522	+0.10(+0.56%)
Jul 24, 2009	17.80	17.98	17.25	17.78	157,150	+0.03(+0.17%)
Jul 23, 2009	17.50	17.83	17.35	17.75	289,735	+0.30(+1.72%)
Jul 22, 2009	17.41	17.66	17.22	17.45	177,169	-0.01(-0.06%)
Jul 21, 2009	18.02	18.02	16.88	17.46	249,188	-0.14(-0.80%)
Jul 20, 2009	17.66	17.78	17.16	17.60	224,767	+0.01(+0.06%)
Jul 17, 2009	16.87	18.10	16.71	17.59	568,063	+0.90(+5.39%)
Jul 16, 2009	16.57	16.92	16.36	16.69	153,961	-0.13(-0.77%)
Jul 15, 2009	16.73	17.08	16.63	16.82	210,924	+0.21(+1.26%)
Jul 14, 2009	16.64	16.76	16.23	16.61	107,140	+0.07(+0.42%)
Jul 13, 2009	16.33	16.54	16.26	16.54	146,483	+0.64(+4.03%)
Jul 10, 2009	15.67	16.04	15.55	15.90	93,937	+0.04(+0.25%)
Jul 09, 2009	15.67	16.01	15.30	15.86	131,135	+0.36(+2.32%)
Jul 08, 2009	15.31	15.79	15.04	15.50	216,071	-0.01(-0.06%)
Jul 07, 2009	15.76	15.80	15.29	15.51	369,088	-0.35(-2.21%)
Jul 06, 2009	16.00	16.01	15.26	15.86	443,200	-0.39(-2.40%)
Jul 02, 2009	16.14	16.50	15.80	16.25	210,386	-0.16(-0.98%)
Jul 01, 2009	15.31	16.51	15.28	16.41	453,752	+1.31(+8.68%)
Jun 30, 2009	14.81	15.16	14.51	15.10	305,451	+0.46(+3.14%)
Jun 29, 2009	15.09	15.24	14.50	14.64	242,001	-0.30(-2.01%)
Jun 26, 2009	15.00	15.13	14.80	14.94	160,717	-0.03(-0.20%)
Jun 25, 2009	14.90	15.00	14.52	14.97	421,835	+0.03(+0.20%)
Jun 24, 2009	14.93	15.38	14.77	14.94	504,629	+0.01(+0.07%)
Jun 23, 2009	15.12	15.29	14.23	14.93	357,987	-0.21(-1.39%)
Jun 22, 2009	15.87	15.92	15.05	15.14	465,969	-1.04(-6.43%)
Jun 19, 2009	16.23	16.62	15.99	16.18	346,436	+0.16(+1.00%)
Jun 18, 2009	15.38	16.39	15.34	16.02	412,011	+0.48(+3.09%)
Jun 17, 2009	15.46	15.95	14.85	15.54	469,358	+0.07(+0.45%)
Jun 16, 2009	16.53	16.63	15.27	15.47	314,800	-0.78(-4.80%)
Jun 15, 2009	16.84	16.84	16.13	16.25	179,814	-0.64(-3.79%)
Jun 12, 2009	17.12	17.22	16.59	16.89	207,009	-0.22(-1.29%)
Jun 11, 2009	15.95	17.29	15.85	17.11	422,830	+1.06(+6.60%)
Jun 10, 2009	16.31	16.34	15.82	16.05	376,221	-0.15(-0.93%)
Jun 09, 2009	15.72	16.35	15.59	16.20	281,176	+0.79(+5.13%)
Jun 08, 2009	15.47	15.64	15.06	15.41	361,090	-0.47(-2.96%)
Jun 05, 2009	16.52	16.69	15.55	15.88	438,377	-0.16(-1.00%)
Jun 04, 2009	14.94	16.62	14.94	16.04	577,386	+1.08(+7.22%)
Jun 03, 2009	16.00	16.00	14.70	14.96	600,169	-1.00(-6.27%)
Jun 02, 2009	16.00	16.35	15.73	15.96	543,624	-0.29(-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.