Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.05	21.15	20.25	20.26	661,377	-0.89(-4.21%)
Aug 28, 2009	21.34	21.46	21.10	21.15	186,942	+0.24(+1.15%)
Aug 27, 2009	20.96	21.00	20.30	20.91	361,881	-0.40(-1.88%)
Aug 26, 2009	21.05	21.50	20.63	21.31	199,752	-0.23(-1.07%)
Aug 25, 2009	21.78	22.25	20.74	21.54	789,278	+0.16(+0.75%)
Aug 24, 2009	21.81	21.98	21.30	21.38	230,089	+0.17(+0.80%)
Aug 21, 2009	20.26	22.60	20.26	21.21	1,064,231	+1.46(+7.39%)
Aug 20, 2009	19.31	19.90	19.30	19.75	959,359	+0.55(+2.86%)
Aug 19, 2009	18.61	19.30	18.50	19.20	500,722	+0.25(+1.32%)
Aug 18, 2009	18.62	19.10	18.59	18.95	326,068	+0.00(+0.00%)
Aug 17, 2009	19.10	19.23	18.81	18.95	746,141	-1.25(-6.19%)
Aug 14, 2009	21.03	21.15	20.10	20.20	647,214	-0.75(-3.58%)
Aug 13, 2009	20.85	21.00	20.63	20.95	234,016	+0.55(+2.70%)
Aug 12, 2009	20.05	20.50	20.00	20.40	191,151	+0.17(+0.84%)
Aug 11, 2009	20.60	20.60	20.05	20.23	270,224	-1.02(-4.80%)
Aug 10, 2009	21.30	21.35	21.10	21.25	158,515	-0.95(-4.28%)
Aug 07, 2009	22.25	22.26	21.69	22.20	318,310	+0.50(+2.30%)
Aug 06, 2009	22.07	22.13	21.58	21.70	608,216	+0.00(+0.00%)
Aug 05, 2009	22.29	22.29	21.40	21.70	275,113	-0.20(-0.91%)
Aug 04, 2009	21.77	22.00	21.55	21.90	264,321	-0.09(-0.41%)
Aug 03, 2009	21.83	22.15	21.69	21.99	364,194	+1.24(+5.98%)
Jul 31, 2009	20.23	20.95	20.20	20.75	494,953	+0.05(+0.24%)
Jul 30, 2009	20.30	20.80	20.01	20.70	572,359	+1.57(+8.21%)
Jul 29, 2009	19.45	19.47	19.10	19.13	531,855	-0.89(-4.45%)
Jul 28, 2009	20.09	20.25	19.70	20.02	588,807	-1.37(-6.40%)
Jul 27, 2009	21.40	21.55	21.00	21.39	332,852	+0.24(+1.13%)
Jul 24, 2009	21.16	21.25	20.95	21.15	543,457	-0.56(-2.58%)
Jul 23, 2009	20.46	21.80	20.46	21.71	428,653	+1.22(+5.95%)
Jul 22, 2009	19.91	20.64	19.90	20.49	1,531,410	-0.24(-1.16%)
Jul 21, 2009	21.00	21.10	20.35	20.73	1,057,742	+0.20(+0.97%)
Jul 20, 2009	20.38	20.62	20.23	20.53	253,671	+1.28(+6.65%)
Jul 17, 2009	19.00	19.40	18.97	19.25	160,374	+0.65(+3.49%)
Jul 16, 2009	18.40	18.85	18.15	18.60	453,053	+0.09(+0.49%)
Jul 15, 2009	17.85	18.70	17.85	18.51	605,595	+1.71(+10.18%)
Jul 14, 2009	17.00	17.15	16.70	16.80	217,581	+0.10(+0.60%)
Jul 13, 2009	16.37	16.78	16.25	16.70	1,190,531	+0.26(+1.58%)
Jul 10, 2009	16.45	16.69	15.58	16.44	385,893	-0.91(-5.24%)
Jul 09, 2009	17.64	17.75	17.10	17.35	268,428	+0.10(+0.58%)
Jul 08, 2009	17.59	17.97	17.00	17.25	359,903	-0.80(-4.43%)
Jul 07, 2009	18.65	18.77	18.00	18.05	1,003,870	-0.60(-3.22%)
Jul 06, 2009	18.64	18.78	18.20	18.65	510,921	-1.45(-7.21%)
Jul 02, 2009	20.31	20.40	20.02	20.10	362,054	-1.05(-4.96%)
Jul 01, 2009	20.97	21.40	20.92	21.15	277,036	+0.87(+4.29%)
Jun 30, 2009	20.91	21.00	20.05	20.28	580,414	+0.03(+0.15%)
Jun 29, 2009	19.90	20.25	19.70	20.25	325,798	+0.88(+4.54%)
Jun 26, 2009	19.42	19.60	19.24	19.37	137,091	-0.21(-1.07%)
Jun 25, 2009	19.05	19.60	19.03	19.58	455,088	+0.20(+1.03%)
Jun 24, 2009	19.75	19.95	19.33	19.38	351,466	+0.65(+3.47%)
Jun 23, 2009	18.69	18.80	18.35	18.73	615,567	-0.37(-1.94%)
Jun 22, 2009	20.00	20.05	19.10	19.10	622,670	-1.59(-7.68%)
Jun 19, 2009	21.14	21.15	20.60	20.69	968,061	+0.13(+0.61%)
Jun 18, 2009	20.24	20.61	20.07	20.56	507,120	-0.22(-1.06%)
Jun 17, 2009	21.16	21.25	20.72	20.79	1,287,418	-1.71(-7.62%)
Jun 16, 2009	22.92	22.93	22.20	22.50	1,448,383	+0.10(+0.45%)
Jun 15, 2009	22.52	22.65	22.15	22.40	2,305,601	-1.00(-4.27%)
Jun 12, 2009	23.51	23.51	23.05	23.40	288,184	-0.35(-1.47%)
Jun 11, 2009	23.57	24.08	23.57	23.75	185,004	+0.35(+1.50%)
Jun 10, 2009	23.76	23.76	23.19	23.40	551,690	+0.45(+1.96%)
Jun 09, 2009	22.95	23.10	22.58	22.95	311,917	+0.15(+0.66%)
Jun 08, 2009	22.40	23.00	22.40	22.80	557,584	-0.60(-2.56%)
Jun 05, 2009	24.00	24.05	23.15	23.40	301,403	-0.10(-0.43%)
Jun 04, 2009	22.77	23.50	22.50	23.50	339,476	+0.85(+3.75%)
Jun 03, 2009	23.52	23.52	22.50	22.65	1,756,372	-2.33(-9.33%)
Jun 02, 2009	24.75	25.25	24.54	24.98	867,892	-0.12(-0.48%)

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.