Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	22.06	22.37	21.78	21.80	369,769	-0.42(-1.88%)
Aug 28, 2009	22.53	22.80	22.08	22.22	186,162	-0.16(-0.71%)
Aug 27, 2009	22.52	22.71	21.96	22.38	181,853	-0.07(-0.31%)
Aug 26, 2009	22.86	22.97	22.32	22.45	339,341	-0.37(-1.61%)
Aug 25, 2009	23.17	23.50	22.75	22.82	363,367	-0.16(-0.69%)
Aug 24, 2009	23.31	23.32	22.77	22.98	235,948	-0.20(-0.86%)
Aug 21, 2009	22.91	23.55	22.26	23.17	430,336	+0.62(+2.73%)
Aug 20, 2009	22.33	23.04	22.19	22.56	606,049	+0.22(+0.98%)
Aug 19, 2009	22.14	22.58	21.77	22.34	616,517	-0.13(-0.58%)
Aug 18, 2009	22.52	22.75	22.28	22.47	277,797	+0.04(+0.18%)
Aug 17, 2009	23.33	23.33	22.32	22.43	800,686	-1.03(-4.41%)
Aug 14, 2009	23.81	23.81	23.38	23.46	543,069	-0.47(-1.95%)
Aug 13, 2009	23.93	24.40	23.64	23.93	316,878	+0.08(+0.33%)
Aug 12, 2009	22.22	24.13	22.21	23.85	602,158	+1.70(+7.67%)
Aug 11, 2009	22.13	22.36	22.03	22.15	235,934	-0.18(-0.80%)
Aug 10, 2009	22.56	22.76	22.02	22.33	241,015	-0.51(-2.22%)
Aug 07, 2009	21.55	23.14	21.15	22.84	483,572	+1.72(+8.15%)
Aug 06, 2009	21.72	21.80	21.04	21.12	276,630	-0.57(-2.61%)
Aug 05, 2009	22.15	22.15	21.42	21.68	289,447	-0.26(-1.18%)
Aug 04, 2009	21.70	22.02	21.47	21.94	258,890	+0.00(+0.00%)
Aug 03, 2009	21.52	21.94	21.09	21.94	394,301	+0.58(+2.70%)
Jul 31, 2009	20.63	21.67	20.38	21.37	582,139	+0.58(+2.77%)
Jul 30, 2009	20.35	20.90	19.71	20.79	320,297	+0.80(+3.98%)
Jul 29, 2009	19.99	20.17	19.31	19.99	359,756	-0.13(-0.64%)
Jul 28, 2009	20.19	20.56	19.70	20.12	193,079	-0.19(-0.93%)
Jul 27, 2009	20.44	20.65	19.93	20.31	303,899	+0.01(+0.05%)
Jul 24, 2009	20.05	20.41	19.70	20.30	447,055	-0.05(-0.24%)
Jul 23, 2009	18.52	20.43	18.52	20.35	1,384,290	+2.12(+11.61%)
Jul 22, 2009	18.86	19.06	18.12	18.23	861,682	-0.68(-3.58%)
Jul 21, 2009	19.90	19.90	18.65	18.91	591,580	-0.87(-4.42%)
Jul 20, 2009	19.39	19.91	19.30	19.78	264,119	+0.46(+2.37%)
Jul 17, 2009	19.65	19.75	19.29	19.33	370,638	-0.27(-1.37%)
Jul 16, 2009	18.62	19.74	18.62	19.60	801,300	+0.95(+5.12%)
Jul 15, 2009	18.89	19.03	18.00	18.64	994,509	-0.78(-3.99%)
Jul 14, 2009	19.28	19.58	19.15	19.42	280,194	+0.07(+0.36%)
Jul 13, 2009	19.00	19.46	18.39	19.35	277,267	+0.08(+0.41%)
Jul 10, 2009	18.96	19.36	18.76	19.27	268,005	+0.23(+1.20%)
Jul 09, 2009	19.26	19.37	18.49	19.04	413,582	-0.02(-0.10%)
Jul 08, 2009	19.46	19.60	18.42	19.06	419,688	-0.26(-1.34%)
Jul 07, 2009	19.87	20.00	19.30	19.32	293,309	-0.49(-2.46%)
Jul 06, 2009	19.96	20.08	19.30	19.80	240,804	-0.23(-1.14%)
Jul 02, 2009	20.46	20.47	19.81	20.03	477,853	-0.88(-4.23%)
Jul 01, 2009	20.76	21.33	20.62	20.92	307,458	+0.40(+1.94%)
Jun 30, 2009	20.48	20.83	20.11	20.52	278,945	+0.12(+0.58%)
Jun 29, 2009	20.23	20.68	19.78	20.40	349,860	+0.16(+0.79%)
Jun 26, 2009	19.96	20.42	19.66	20.24	700,345	+0.12(+0.59%)
Jun 25, 2009	20.25	20.29	19.17	20.12	283,066	+0.70(+3.58%)
Jun 24, 2009	19.44	20.23	19.30	19.43	191,575	+0.22(+1.14%)
Jun 23, 2009	19.55	19.76	19.10	19.21	224,351	-0.24(-1.23%)
Jun 22, 2009	19.90	20.04	19.32	19.45	484,956	-0.73(-3.60%)
Jun 19, 2009	20.77	20.77	19.62	20.17	705,334	-0.20(-0.98%)
Jun 18, 2009	20.38	20.72	19.85	20.37	449,000	-0.14(-0.68%)
Jun 17, 2009	20.20	20.66	19.47	20.51	821,703	+0.13(+0.63%)
Jun 16, 2009	21.10	21.37	19.95	20.38	458,954	-0.35(-1.68%)
Jun 15, 2009	21.92	22.05	20.16	20.73	613,837	-1.56(-7.00%)
Jun 12, 2009	22.57	22.81	21.99	22.29	281,101	-0.32(-1.41%)
Jun 11, 2009	22.67	23.17	22.57	22.61	233,038	-0.02(-0.09%)
Jun 10, 2009	23.50	23.50	21.89	22.63	353,383	-0.47(-2.02%)
Jun 09, 2009	23.03	23.52	22.76	23.10	231,029	+0.27(+1.18%)
Jun 08, 2009	22.88	23.94	22.30	22.83	364,700	-0.67(-2.84%)
Jun 05, 2009	23.59	23.88	23.09	23.49	502,269	+0.19(+0.81%)
Jun 04, 2009	23.57	23.65	22.66	23.30	696,403	+0.05(+0.21%)
Jun 03, 2009	21.72	23.30	21.59	23.25	2,349,603	+3.41(+17.18%)
Jun 02, 2009	20.22	20.51	19.78	19.84	677,635	-0.59(-2.87%)

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.