Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	18.35	18.56	18.15	18.37	580,389	-0.08(-0.43%)
Aug 28, 2009	18.26	18.65	18.03	18.45	289,493	+0.31(+1.73%)
Aug 27, 2009	18.43	18.55	17.83	18.14	284,324	-0.29(-1.57%)
Aug 26, 2009	18.52	18.64	18.11	18.43	212,857	-0.13(-0.69%)
Aug 25, 2009	18.59	18.85	18.36	18.56	279,604	-0.02(-0.09%)
Aug 24, 2009	18.24	18.62	18.10	18.57	171,126	+0.33(+1.80%)
Aug 21, 2009	18.23	18.37	17.96	18.24	417,881	+0.10(+0.53%)
Aug 20, 2009	18.19	18.39	17.91	18.15	399,594	+0.01(+0.04%)
Aug 19, 2009	17.56	18.15	17.42	18.14	435,710	+0.46(+2.59%)
Aug 18, 2009	17.44	17.87	17.15	17.68	311,060	+0.43(+2.46%)
Aug 17, 2009	17.33	17.41	17.06	17.26	352,093	-0.45(-2.54%)
Aug 14, 2009	18.08	18.08	17.38	17.71	361,024	-0.30(-1.69%)
Aug 13, 2009	17.91	18.07	17.75	18.01	236,354	+0.11(+0.63%)
Aug 12, 2009	18.16	18.36	17.69	17.90	483,642	-0.35(-1.93%)
Aug 11, 2009	18.84	18.96	17.95	18.25	598,123	-0.72(-3.81%)
Aug 10, 2009	18.73	19.16	18.60	18.97	528,954	+0.21(+1.11%)
Aug 07, 2009	18.45	19.13	18.15	18.76	656,316	+0.30(+1.65%)
Aug 06, 2009	18.39	18.49	18.26	18.46	395,408	+0.18(+1.01%)
Aug 05, 2009	18.63	18.67	18.10	18.27	439,180	-0.25(-1.34%)
Aug 04, 2009	17.63	18.52	17.46	18.52	643,046	+0.87(+4.95%)
Aug 03, 2009	17.48	17.67	17.21	17.65	604,425	+0.47(+2.76%)
Jul 31, 2009	17.34	17.71	17.14	17.18	551,077	-0.27(-1.56%)
Jul 30, 2009	17.38	17.94	17.37	17.45	460,254	+0.19(+1.12%)
Jul 29, 2009	16.84	17.29	16.53	17.26	1,120,653	-0.30(-1.69%)
Jul 28, 2009	17.09	18.26	16.89	17.55	1,802,030	+2.05(+13.25%)
Jul 27, 2009	15.22	15.50	15.03	15.50	405,258	+0.19(+1.26%)
Jul 24, 2009	15.39	15.43	14.88	15.31	439,255	-0.19(-1.24%)
Jul 23, 2009	14.80	15.62	14.67	15.50	508,670	+0.70(+4.72%)
Jul 22, 2009	14.51	15.02	14.47	14.80	265,256	+0.29(+1.99%)
Jul 21, 2009	14.59	14.77	14.06	14.51	520,028	+0.06(+0.39%)
Jul 20, 2009	13.61	14.57	13.61	14.46	674,362	+0.94(+6.94%)
Jul 17, 2009	13.51	13.89	13.39	13.52	450,158	+0.00(+0.00%)
Jul 16, 2009	13.27	13.57	13.27	13.52	363,582	+0.24(+1.81%)
Jul 15, 2009	12.58	13.29	12.55	13.28	361,088	+0.76(+6.09%)
Jul 14, 2009	12.62	12.62	12.27	12.51	199,177	+0.02(+0.19%)
Jul 13, 2009	12.15	12.52	12.15	12.49	323,512	+0.05(+0.39%)
Jul 10, 2009	12.68	12.73	12.35	12.44	180,888	-0.13(-1.02%)
Jul 09, 2009	12.66	12.68	12.47	12.57	405,981	-0.04(-0.32%)
Jul 08, 2009	12.94	12.94	12.53	12.61	271,321	-0.19(-1.50%)
Jul 07, 2009	13.06	13.08	12.78	12.80	185,326	-0.18(-1.42%)
Jul 06, 2009	12.88	13.11	12.86	12.99	526,864	+0.02(+0.19%)
Jul 02, 2009	13.50	13.57	12.96	12.96	270,390	-0.61(-4.49%)
Jul 01, 2009	13.16	13.81	13.16	13.57	359,687	+0.53(+4.06%)
Jun 30, 2009	13.31	13.31	13.04	13.04	414,836	-0.10(-0.79%)
Jun 29, 2009	13.24	13.34	13.05	13.15	231,290	-0.10(-0.73%)
Jun 26, 2009	13.12	13.40	12.99	13.24	600,023	+0.08(+0.61%)
Jun 25, 2009	13.19	13.20	13.10	13.16	444,987	-0.09(-0.67%)
Jun 24, 2009	13.24	13.54	13.13	13.25	205,335	+0.00(+0.00%)
Jun 23, 2009	13.49	13.57	13.24	13.25	325,865	-0.18(-1.37%)
Jun 22, 2009	13.70	13.70	13.38	13.44	413,424	-0.30(-2.16%)
Jun 19, 2009	13.45	13.81	13.45	13.73	607,664	+0.29(+2.15%)
Jun 18, 2009	13.33	13.48	13.24	13.45	343,871	+0.14(+1.02%)
Jun 17, 2009	13.47	13.69	13.27	13.31	285,581	-0.19(-1.43%)
Jun 16, 2009	13.77	13.89	13.44	13.50	293,372	-0.14(-1.06%)
Jun 15, 2009	13.77	13.99	13.58	13.65	298,035	-0.39(-2.80%)
Jun 12, 2009	13.99	14.44	13.74	14.04	794,840	-0.35(-2.45%)
Jun 11, 2009	14.30	14.76	14.30	14.39	503,408	+0.19(+1.36%)
Jun 10, 2009	14.52	14.52	14.04	14.20	305,669	-0.18(-1.23%)
Jun 09, 2009	14.29	14.56	14.06	14.38	281,159	+0.18(+1.24%)
Jun 08, 2009	14.15	14.42	14.14	14.20	316,785	-0.10(-0.67%)
Jun 05, 2009	15.03	15.05	14.21	14.30	499,202	-0.68(-4.55%)
Jun 04, 2009	15.03	15.20	14.68	14.98	265,277	-0.02(-0.16%)
Jun 03, 2009	14.70	15.10	14.70	15.00	450,800	-0.04(-0.25%)
Jun 02, 2009	14.36	15.12	14.36	15.04	1,391,254	+0.68(+4.73%)

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.