Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	19.50	19.88	19.22	19.67	102,138	-0.01(-0.07%)
Aug 28, 2009	20.39	21.02	19.32	19.68	117,744	-0.49(-2.41%)
Aug 27, 2009	19.15	20.30	18.56	20.17	214,971	+1.07(+5.62%)
Aug 26, 2009	19.04	19.29	18.86	19.09	81,925	-0.01(-0.04%)
Aug 25, 2009	19.13	19.73	18.79	19.10	84,342	+0.03(+0.15%)
Aug 24, 2009	19.22	19.62	18.90	19.07	101,149	-0.10(-0.53%)
Aug 21, 2009	18.53	19.24	18.13	19.17	156,921	+0.97(+5.34%)
Aug 20, 2009	17.75	18.80	17.75	18.20	80,854	+0.34(+1.91%)
Aug 19, 2009	17.11	17.88	16.97	17.86	82,839	+0.49(+2.84%)
Aug 18, 2009	17.39	17.77	17.16	17.37	179,688	+0.15(+0.88%)
Aug 17, 2009	18.24	19.00	17.07	17.21	169,687	-1.44(-7.70%)
Aug 14, 2009	19.76	19.85	18.45	18.65	84,954	-1.09(-5.51%)
Aug 13, 2009	20.12	20.26	19.54	19.74	101,320	-0.30(-1.48%)
Aug 12, 2009	19.51	20.35	19.08	20.04	120,973	+0.61(+3.14%)
Aug 11, 2009	18.05	19.46	17.73	19.43	232,030	+1.31(+7.21%)
Aug 10, 2009	18.85	18.86	17.70	18.12	203,848	-1.04(-5.45%)
Aug 07, 2009	18.68	19.64	16.81	19.16	408,564	+0.30(+1.62%)
Aug 06, 2009	18.87	19.06	18.45	18.86	122,070	+0.04(+0.23%)
Aug 05, 2009	19.12	19.42	17.91	18.82	263,608	-0.23(-1.22%)
Aug 04, 2009	17.94	19.16	17.90	19.05	242,927	+0.89(+4.91%)
Aug 03, 2009	16.95	18.16	16.87	18.16	346,883	+1.45(+8.68%)
Jul 31, 2009	16.51	17.44	16.51	16.71	202,143	+0.11(+0.66%)
Jul 30, 2009	16.86	17.16	16.36	16.60	357,112	-0.07(-0.39%)
Jul 29, 2009	17.10	17.24	16.54	16.66	295,598	-0.59(-3.41%)
Jul 28, 2009	17.26	17.57	17.02	17.25	264,064	-0.16(-0.92%)
Jul 27, 2009	18.04	18.11	17.19	17.41	333,481	-0.56(-3.11%)
Jul 24, 2009	17.82	18.13	17.77	17.97	202,762	-0.02(-0.12%)
Jul 23, 2009	17.70	18.15	17.70	17.99	260,411	+0.31(+1.76%)
Jul 22, 2009	18.18	18.47	17.58	17.68	140,518	-0.54(-2.99%)
Jul 21, 2009	18.58	18.58	17.70	18.22	109,870	-0.22(-1.22%)
Jul 20, 2009	18.40	18.77	18.05	18.45	88,771	+0.23(+1.27%)
Jul 17, 2009	18.64	18.92	18.16	18.21	81,582	-0.37(-1.99%)
Jul 16, 2009	18.19	18.79	17.87	18.58	96,829	+0.36(+1.95%)
Jul 15, 2009	17.02	18.61	17.02	18.23	120,438	+1.51(+9.02%)
Jul 14, 2009	17.10	17.19	16.52	16.72	75,057	-0.38(-2.21%)
Jul 13, 2009	16.58	17.13	15.91	17.10	120,482	+0.59(+3.56%)
Jul 10, 2009	16.18	16.94	15.84	16.51	64,967	+0.16(+0.98%)
Jul 09, 2009	15.36	16.73	15.36	16.35	108,531	+1.09(+7.13%)
Jul 08, 2009	15.76	15.87	14.93	15.26	106,978	-0.36(-2.28%)
Jul 07, 2009	16.58	16.84	15.55	15.62	143,690	-0.89(-5.40%)
Jul 06, 2009	16.34	16.67	16.14	16.51	136,828	+0.12(+0.75%)
Jul 02, 2009	16.79	16.81	16.16	16.39	64,464	-0.70(-4.12%)
Jul 01, 2009	17.42	17.77	16.95	17.09	99,306	-0.10(-0.59%)
Jun 30, 2009	17.72	18.19	17.14	17.19	157,680	-0.70(-3.93%)
Jun 29, 2009	17.16	18.16	16.76	17.90	216,319	+0.71(+4.14%)
Jun 26, 2009	16.56	17.21	16.22	17.18	433,110	+0.40(+2.38%)
Jun 25, 2009	16.44	16.79	15.82	16.79	87,177	+0.76(+4.75%)
Jun 24, 2009	15.60	16.36	15.31	16.02	114,703	+0.57(+3.66%)
Jun 23, 2009	15.61	16.24	15.44	15.46	132,561	-0.05(-0.33%)
Jun 22, 2009	17.09	17.10	15.41	15.51	209,037	-1.71(-9.94%)
Jun 19, 2009	17.74	17.95	17.11	17.22	157,170	-0.29(-1.66%)
Jun 18, 2009	17.29	17.70	16.85	17.51	66,801	+0.28(+1.64%)
Jun 17, 2009	17.18	17.83	16.63	17.23	317,001	+0.10(+0.59%)
Jun 16, 2009	18.48	18.70	17.10	17.13	237,022	-1.08(-5.94%)
Jun 15, 2009	18.62	18.66	17.63	18.21	322,383	-0.62(-3.31%)
Jun 12, 2009	19.26	19.27	18.54	18.83	256,477	-0.39(-2.04%)
Jun 11, 2009	19.48	20.49	19.18	19.22	201,796	-0.34(-1.74%)
Jun 10, 2009	19.90	20.05	19.24	19.56	197,162	-0.21(-1.06%)
Jun 09, 2009	19.14	19.82	19.14	19.77	110,776	+0.78(+4.09%)
Jun 08, 2009	18.95	19.37	18.72	19.00	189,689	+0.03(+0.15%)
Jun 05, 2009	18.37	19.08	18.37	18.97	185,957	+0.68(+3.73%)
Jun 04, 2009	17.32	18.35	17.10	18.29	108,986	+0.99(+5.75%)
Jun 03, 2009	18.13	18.53	17.00	17.29	108,391	-1.10(-5.99%)
Jun 02, 2009	17.96	18.84	17.78	18.40	196,090	+0.30(+1.64%)

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.