Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	23.25	23.40	23.02	23.14	723,684	-0.26(-1.13%)
Aug 28, 2009	23.93	24.04	23.26	23.40	466,694	-0.38(-1.60%)
Aug 27, 2009	23.71	23.86	23.26	23.78	493,523	-0.08(-0.34%)
Aug 26, 2009	23.55	23.94	23.29	23.87	554,462	+0.36(+1.53%)
Aug 25, 2009	23.52	23.85	23.43	23.51	512,291	-0.03(-0.13%)
Aug 24, 2009	23.11	23.75	22.94	23.54	703,890	+0.57(+2.46%)
Aug 21, 2009	23.71	23.71	22.76	22.97	2,251,375	+1.45(+6.74%)
Aug 20, 2009	20.68	21.74	20.54	21.52	944,901	+0.73(+3.51%)
Aug 19, 2009	20.06	20.80	20.04	20.79	377,870	+0.41(+1.99%)
Aug 18, 2009	20.03	20.45	19.67	20.39	272,943	+0.53(+2.65%)
Aug 17, 2009	20.04	20.50	19.75	19.86	376,738	-0.58(-2.85%)
Aug 14, 2009	20.96	21.00	20.13	20.44	279,491	-0.61(-2.91%)
Aug 13, 2009	21.11	21.31	20.73	21.05	229,800	+0.01(+0.04%)
Aug 12, 2009	20.43	21.31	20.39	21.05	297,815	+0.69(+3.37%)
Aug 11, 2009	20.68	20.70	20.09	20.36	185,061	-0.41(-1.98%)
Aug 10, 2009	20.66	20.95	20.56	20.77	188,317	-0.13(-0.62%)
Aug 07, 2009	20.35	21.27	20.25	20.90	627,398	+0.84(+4.20%)
Aug 06, 2009	20.09	20.23	19.69	20.06	515,753	+0.00(+0.02%)
Aug 05, 2009	20.23	20.29	19.87	20.05	472,580	-0.19(-0.94%)
Aug 04, 2009	19.72	20.34	19.69	20.24	481,554	+0.33(+1.65%)
Aug 03, 2009	19.56	20.06	19.43	19.91	461,802	+0.52(+2.69%)
Jul 31, 2009	19.41	19.77	19.36	19.39	556,215	-0.16(-0.84%)
Jul 30, 2009	19.34	19.99	19.08	19.56	439,842	+0.57(+3.00%)
Jul 29, 2009	18.80	19.01	18.69	18.99	336,413	-0.04(-0.20%)
Jul 28, 2009	18.88	19.18	18.67	19.02	340,092	-0.10(-0.50%)
Jul 27, 2009	19.29	19.37	18.93	19.12	265,170	-0.09(-0.45%)
Jul 24, 2009	19.10	19.25	18.81	19.21	258,842	-0.03(-0.16%)
Jul 23, 2009	18.57	19.40	18.45	19.24	511,865	+0.56(+2.98%)
Jul 22, 2009	18.45	18.83	18.21	18.68	629,018	+0.08(+0.44%)
Jul 21, 2009	18.57	18.68	18.17	18.60	771,847	+0.21(+1.13%)
Jul 20, 2009	18.08	18.68	17.98	18.39	350,122	+0.45(+2.53%)
Jul 17, 2009	18.01	18.29	17.79	17.94	663,835	+0.01(+0.05%)
Jul 16, 2009	17.59	17.99	17.37	17.93	358,724	+0.22(+1.24%)
Jul 15, 2009	17.14	17.75	17.06	17.71	474,668	+0.87(+5.18%)
Jul 14, 2009	16.89	16.97	16.62	16.84	497,565	+0.00(+0.03%)
Jul 13, 2009	16.49	16.92	16.10	16.83	502,743	+0.52(+3.18%)
Jul 10, 2009	16.02	16.38	15.98	16.31	463,151	+0.12(+0.75%)
Jul 09, 2009	16.22	16.55	16.13	16.19	564,692	+0.08(+0.51%)
Jul 08, 2009	16.23	16.23	15.92	16.11	616,851	+0.01(+0.05%)
Jul 07, 2009	16.44	16.44	16.07	16.10	578,487	-0.31(-1.89%)
Jul 06, 2009	16.33	16.46	16.20	16.41	925,810	-0.09(-0.55%)
Jul 02, 2009	16.84	16.88	16.30	16.50	562,742	-0.69(-4.02%)
Jul 01, 2009	16.90	17.30	16.47	17.19	694,357	+0.43(+2.55%)
Jun 30, 2009	16.86	17.04	16.64	16.77	564,333	-0.05(-0.31%)
Jun 29, 2009	16.96	16.96	16.46	16.82	665,604	-0.36(-2.11%)
Jun 26, 2009	16.41	17.18	16.37	17.18	2,668,378	+0.61(+3.67%)
Jun 25, 2009	16.21	16.66	15.66	16.57	652,149	+0.70(+4.41%)
Jun 24, 2009	16.30	16.36	15.80	15.87	674,984	+0.03(+0.19%)
Jun 23, 2009	16.52	16.58	15.83	15.84	698,451	-0.55(-3.37%)
Jun 22, 2009	16.62	16.65	16.26	16.39	589,110	-0.46(-2.74%)
Jun 19, 2009	16.86	17.09	16.59	16.86	899,535	+0.28(+1.67%)
Jun 18, 2009	16.33	16.74	16.15	16.58	587,151	+0.24(+1.48%)
Jun 17, 2009	16.27	16.56	15.98	16.34	449,544	+0.09(+0.56%)
Jun 16, 2009	16.76	16.76	16.15	16.25	459,820	-0.35(-2.08%)
Jun 15, 2009	17.20	17.82	16.30	16.59	639,174	-0.92(-5.23%)
Jun 12, 2009	17.66	17.66	17.05	17.51	623,494	-0.27(-1.51%)
Jun 11, 2009	17.60	18.07	17.44	17.78	523,524	+0.26(+1.48%)
Jun 10, 2009	17.84	18.00	17.11	17.52	580,189	-0.25(-1.39%)
Jun 09, 2009	17.69	18.01	17.60	17.76	425,971	+0.02(+0.12%)
Jun 08, 2009	17.69	18.58	17.50	17.74	728,664	-0.70(-3.79%)
Jun 05, 2009	18.36	18.59	18.15	18.44	790,819	+0.35(+1.96%)
Jun 04, 2009	17.48	18.11	17.46	18.09	966,974	+0.63(+3.59%)
Jun 03, 2009	17.30	17.56	17.17	17.46	722,712	+0.02(+0.12%)
Jun 02, 2009	17.25	17.50	17.01	17.44	712,709	+0.16(+0.92%)

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.