Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	27.95	28.79	27.46	28.65	3,722,356	-0.09(-0.33%)
Aug 28, 2009	29.25	29.83	28.14	28.74	4,031,820	-0.42(-1.43%)
Aug 27, 2009	24.40	29.25	24.40	29.16	12,263,202	+5.67(+24.14%)
Aug 26, 2009	24.05	24.20	23.25	23.49	2,028,722	-0.55(-2.31%)
Aug 25, 2009	22.95	24.06	22.80	24.05	2,827,227	+1.35(+5.94%)
Aug 24, 2009	23.03	23.34	22.47	22.70	2,188,262	-0.24(-1.04%)
Aug 21, 2009	22.86	23.01	22.51	22.94	2,015,793	+0.30(+1.32%)
Aug 20, 2009	22.46	22.90	22.19	22.64	1,847,788	+0.20(+0.87%)
Aug 19, 2009	22.17	22.76	21.87	22.44	1,736,630	-0.17(-0.75%)
Aug 18, 2009	21.60	22.67	21.55	22.61	2,120,768	+1.13(+5.28%)
Aug 17, 2009	22.14	22.35	20.65	21.48	2,964,758	-1.28(-5.62%)
Aug 14, 2009	23.70	23.70	22.55	22.76	1,792,122	-0.78(-3.30%)
Aug 13, 2009	23.46	23.70	22.83	23.53	2,109,424	+0.42(+1.81%)
Aug 12, 2009	22.38	23.32	22.38	23.12	2,902,108	+0.73(+3.28%)
Aug 11, 2009	21.93	22.39	21.53	22.38	2,708,453	+0.36(+1.63%)
Aug 10, 2009	22.50	22.94	21.53	22.02	3,773,552	-0.49(-2.16%)
Aug 07, 2009	21.61	22.62	21.37	22.51	17,167,274	-0.21(-0.94%)
Aug 06, 2009	24.31	25.26	22.60	22.72	6,148,451	-3.21(-12.39%)
Aug 05, 2009	26.59	27.17	25.63	25.94	3,146,757	-1.53(-5.59%)
Aug 04, 2009	25.70	27.82	25.61	27.47	4,521,399	+1.10(+4.17%)
Aug 03, 2009	24.73	26.43	24.73	26.37	6,277,721	+2.97(+12.68%)
Jul 31, 2009	21.83	23.93	21.83	23.41	3,522,066	+0.97(+4.33%)
Jul 30, 2009	22.18	23.45	21.96	22.43	3,745,865	-0.47(-2.05%)
Jul 29, 2009	22.21	22.98	21.79	22.90	3,126,135	+0.54(+2.40%)
Jul 28, 2009	21.78	22.42	21.27	22.37	2,088,143	+0.67(+3.06%)
Jul 27, 2009	21.71	22.14	21.21	21.70	2,088,432	+0.04(+0.20%)
Jul 24, 2009	22.20	22.48	21.26	21.66	180	-0.78(-3.46%)
Jul 23, 2009	21.32	23.26	20.91	22.43	4,184,360	+0.91(+4.24%)
Jul 22, 2009	21.46	22.06	20.98	21.52	3,043,998	-0.18(-0.83%)
Jul 21, 2009	22.19	22.38	21.15	21.70	3,532,369	-0.25(-1.13%)
Jul 20, 2009	21.38	22.11	21.21	21.95	2,798,927	+0.65(+3.04%)
Jul 17, 2009	20.75	21.52	20.68	21.30	2,297,758	+0.49(+2.34%)
Jul 16, 2009	20.65	20.94	20.38	20.81	2,984,217	+0.10(+0.49%)
Jul 15, 2009	20.51	21.30	20.21	20.71	4,051,714	+0.51(+2.53%)
Jul 14, 2009	19.63	20.39	19.28	20.20	2,946,345	+0.61(+3.09%)
Jul 13, 2009	18.95	19.63	18.93	19.59	3,182,832	+0.78(+4.17%)
Jul 10, 2009	17.60	19.08	17.60	18.81	4,049,598	+0.95(+5.35%)
Jul 09, 2009	17.85	18.19	17.20	17.85	3,027,921	+0.03(+0.19%)
Jul 08, 2009	18.29	18.33	17.37	17.82	3,782,504	-0.46(-2.52%)
Jul 07, 2009	18.11	19.20	18.10	18.28	7,641,426	-0.03(-0.19%)
Jul 06, 2009	17.26	18.50	16.55	18.32	7,285,417	+1.32(+7.78%)
Jul 02, 2009	15.61	17.26	15.23	16.99	7,265,918	+1.28(+8.14%)
Jul 01, 2009	15.92	16.20	15.18	15.71	12,350,656	+3.32(+26.75%)
Jun 30, 2009	12.66	13.44	12.37	12.40	2,292,477	-0.21(-1.69%)
Jun 29, 2009	12.64	12.84	12.20	12.61	777,554	+0.16(+1.30%)
Jun 26, 2009	12.63	12.63	12.01	12.45	1,871,796	+0.07(+0.55%)
Jun 25, 2009	12.25	12.48	12.20	12.38	1,686,183	+0.52(+4.39%)
Jun 24, 2009	11.24	12.29	11.20	11.86	1,669,440	+0.75(+6.75%)
Jun 23, 2009	11.31	11.34	10.82	11.11	843,991	-0.01(-0.08%)
Jun 22, 2009	11.54	11.54	10.97	11.12	1,065,048	-0.53(-4.54%)
Jun 19, 2009	12.07	12.17	11.48	11.65	1,165,099	-0.17(-1.44%)
Jun 18, 2009	11.60	12.03	11.39	11.82	1,273,687	+0.16(+1.39%)
Jun 17, 2009	11.83	11.97	10.93	11.66	1,092,471	-0.32(-2.64%)
Jun 16, 2009	12.02	12.37	11.68	11.97	1,044,645	-0.15(-1.27%)
Jun 15, 2009	12.49	12.53	11.66	12.12	990,780	-0.67(-5.20%)
Jun 12, 2009	12.79	12.89	12.52	12.79	690,311	-0.09(-0.66%)
Jun 11, 2009	12.73	13.29	12.55	12.88	1,050,268	+0.20(+1.55%)
Jun 10, 2009	12.57	12.93	12.38	12.68	1,448,995	+0.27(+2.20%)
Jun 09, 2009	12.02	12.77	11.81	12.41	1,367,903	+0.50(+4.23%)
Jun 08, 2009	11.65	12.08	11.51	11.90	976,825	-0.12(-0.99%)
Jun 05, 2009	11.75	12.18	11.60	12.02	2,113,175	+0.53(+4.60%)
Jun 04, 2009	10.77	11.53	10.75	11.49	1,296,822	+0.74(+6.90%)
Jun 03, 2009	10.85	11.17	10.57	10.75	1,701,902	-0.02(-0.16%)
Jun 02, 2009	10.58	11.06	10.29	10.77	1,339,610	+0.08(+0.72%)

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.