Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.95	22.15	21.30	21.48	308,882	-0.80(-3.59%)
Aug 28, 2009	22.64	23.11	22.06	22.28	529,527	-0.20(-0.89%)
Aug 27, 2009	22.07	22.64	21.66	22.48	308,337	+0.43(+1.95%)
Aug 26, 2009	22.24	22.65	21.75	22.05	488,905	+0.12(+0.55%)
Aug 25, 2009	21.85	22.30	21.73	21.93	353,503	+0.11(+0.50%)
Aug 24, 2009	21.76	22.39	21.29	21.82	651,641	+0.06(+0.28%)
Aug 21, 2009	20.05	21.89	20.04	21.76	1,083,227	+2.66(+13.93%)
Aug 20, 2009	18.94	19.26	18.60	19.10	297,987	+0.10(+0.53%)
Aug 19, 2009	18.63	19.25	18.40	19.00	264,536	+0.24(+1.28%)
Aug 18, 2009	18.85	19.27	18.61	18.76	311,050	-0.11(-0.58%)
Aug 17, 2009	19.12	19.21	18.52	18.87	226,605	-0.67(-3.43%)
Aug 14, 2009	20.36	20.36	18.91	19.54	297,763	-0.83(-4.07%)
Aug 13, 2009	19.52	20.68	19.43	20.37	623,140	+0.99(+5.11%)
Aug 12, 2009	18.24	19.99	18.20	19.38	780,538	+1.07(+5.84%)
Aug 11, 2009	18.34	18.55	17.88	18.31	421,075	-0.22(-1.19%)
Aug 10, 2009	19.02	19.02	18.35	18.53	445,883	-0.72(-3.74%)
Aug 07, 2009	19.28	19.96	18.62	19.25	751,861	+0.35(+1.85%)
Aug 06, 2009	18.56	19.22	17.94	18.90	910,178	+0.37(+2.00%)
Aug 05, 2009	19.25	19.38	18.35	18.53	342,818	-0.77(-3.99%)
Aug 04, 2009	19.17	19.53	18.85	19.30	313,878	-0.08(-0.41%)
Aug 03, 2009	19.00	19.64	18.83	19.38	438,433	+0.54(+2.87%)
Jul 31, 2009	19.25	19.53	18.70	18.84	541,358	-0.59(-3.04%)
Jul 30, 2009	20.11	20.11	19.26	19.43	478,774	-0.51(-2.56%)
Jul 29, 2009	19.53	20.27	19.53	19.94	912,158	-0.17(-0.85%)
Jul 28, 2009	18.16	20.11	17.86	20.11	3,598,454	+5.44(+37.08%)
Jul 27, 2009	14.61	14.73	14.12	14.67	439,659	+0.14(+0.96%)
Jul 24, 2009	14.72	14.85	14.06	14.53	435,336	-0.27(-1.82%)
Jul 23, 2009	13.59	14.97	13.44	14.80	419,561	+1.16(+8.50%)
Jul 22, 2009	13.79	14.25	13.48	13.64	323,068	-0.27(-1.94%)
Jul 21, 2009	14.18	14.30	13.65	13.91	211,543	-0.19(-1.35%)
Jul 20, 2009	13.92	14.31	13.71	14.10	305,019	+0.24(+1.73%)
Jul 17, 2009	14.18	14.24	13.50	13.86	336,505	-0.28(-1.98%)
Jul 16, 2009	13.41	14.25	13.19	14.14	500,341	+0.80(+6.00%)
Jul 15, 2009	12.72	13.35	12.64	13.34	836,191	+0.85(+6.81%)
Jul 14, 2009	12.40	12.81	12.32	12.49	316,889	+0.17(+1.38%)
Jul 13, 2009	12.25	12.62	11.82	12.32	395,880	+0.08(+0.65%)
Jul 10, 2009	11.67	12.29	11.56	12.24	383,480	+0.61(+5.25%)
Jul 09, 2009	11.63	11.92	11.48	11.63	232,488	+0.27(+2.38%)
Jul 08, 2009	11.87	11.91	11.06	11.36	344,658	-0.42(-3.57%)
Jul 07, 2009	11.60	12.28	11.60	11.78	425,658	+0.18(+1.55%)
Jul 06, 2009	11.59	11.86	11.27	11.60	343,207	-0.08(-0.68%)
Jul 02, 2009	12.08	12.08	11.53	11.68	401,186	-0.47(-3.87%)
Jul 01, 2009	11.72	12.38	11.64	12.15	524,817	+0.56(+4.83%)
Jun 30, 2009	11.98	12.45	11.50	11.59	299,307	-0.35(-2.93%)
Jun 29, 2009	12.35	12.47	11.53	11.94	479,602	-0.42(-3.40%)
Jun 26, 2009	11.60	12.60	11.55	12.36	906,455	+0.79(+6.83%)
Jun 25, 2009	11.43	11.82	11.19	11.57	366,149	-0.24(-2.03%)
Jun 24, 2009	11.49	12.06	11.37	11.81	259,096	+0.46(+4.05%)
Jun 23, 2009	12.18	12.18	11.32	11.35	391,906	-0.93(-7.57%)
Jun 22, 2009	12.93	12.93	12.10	12.28	487,869	-0.71(-5.47%)
Jun 19, 2009	12.54	13.26	12.27	12.99	662,317	+0.63(+5.10%)
Jun 18, 2009	11.97	12.47	11.90	12.36	406,713	+0.34(+2.83%)
Jun 17, 2009	12.05	12.27	11.73	12.02	365,431	+0.01(+0.08%)
Jun 16, 2009	11.40	12.20	11.35	12.01	478,262	+0.74(+6.57%)
Jun 15, 2009	11.91	11.91	10.52	11.27	600,594	-0.76(-6.32%)
Jun 12, 2009	11.96	12.09	11.54	12.03	175,220	-0.03(-0.25%)
Jun 11, 2009	11.90	12.19	11.86	12.06	384,339	+0.21(+1.77%)
Jun 10, 2009	11.90	11.97	11.43	11.85	417,122	+0.21(+1.80%)
Jun 09, 2009	11.50	12.04	11.33	11.64	316,549	+0.36(+3.19%)
Jun 08, 2009	11.36	11.94	11.01	11.28	533,765	+0.28(+2.55%)
Jun 05, 2009	11.26	11.30	10.69	11.00	344,767	-0.08(-0.72%)
Jun 04, 2009	10.34	11.11	10.22	11.08	328,337	+0.71(+6.85%)
Jun 03, 2009	10.47	10.47	9.900	10.37	538,095	-0.62(-5.64%)
Jun 02, 2009	11.50	11.69	10.93	10.99	382,347	-0.53(-4.60%)

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.