Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	23.93	23.93	23.37	23.62	69,750	-1.09(-4.39%)
Aug 28, 2009	25.43	25.43	24.49	24.71	124,463	-2.08(-7.75%)
Aug 27, 2009	26.82	26.93	26.43	26.78	58,488	-0.11(-0.41%)
Aug 26, 2009	26.50	26.95	26.48	26.89	32,228	+0.10(+0.37%)
Aug 25, 2009	26.76	27.20	26.76	26.79	36,886	+0.28(+1.05%)
Aug 24, 2009	26.81	27.15	26.38	26.51	129,976	+0.10(+0.38%)
Aug 21, 2009	26.12	26.49	26.04	26.41	67,247	+0.87(+3.40%)
Aug 20, 2009	25.28	25.66	25.21	25.55	27,753	+0.37(+1.48%)
Aug 19, 2009	25.46	25.46	24.68	25.17	57,152	-0.52(-2.04%)
Aug 18, 2009	26.20	26.20	25.62	25.70	55,979	-0.47(-1.81%)
Aug 17, 2009	26.40	26.45	26.09	26.17	57,433	-1.10(-4.02%)
Aug 14, 2009	27.58	27.58	26.96	27.27	76,247	+0.51(+1.89%)
Aug 13, 2009	26.85	27.00	26.46	26.76	47,769	-0.18(-0.68%)
Aug 12, 2009	26.48	27.09	26.48	26.94	40,843	+0.71(+2.69%)
Aug 11, 2009	26.40	26.48	26.06	26.24	69,463	-0.58(-2.18%)
Aug 10, 2009	27.58	27.58	26.71	26.82	66,217	-0.01(-0.04%)
Aug 07, 2009	27.02	27.02	26.61	26.83	44,619	-0.68(-2.47%)
Aug 06, 2009	27.73	28.09	27.31	27.51	46,795	+0.36(+1.31%)
Aug 05, 2009	27.30	27.46	26.69	27.15	120,669	-1.35(-4.74%)
Aug 04, 2009	28.37	28.51	28.13	28.51	70,965	-0.22(-0.76%)
Aug 03, 2009	28.06	28.98	28.02	28.72	182,108	+3.27(+12.83%)
Jul 31, 2009	25.13	25.54	25.13	25.46	104,317	+1.48(+6.17%)
Jul 30, 2009	23.84	24.17	23.82	23.98	114,352	+1.06(+4.61%)
Jul 29, 2009	23.55	23.55	22.66	22.92	76,137	-1.22(-5.07%)
Jul 28, 2009	24.19	24.20	23.92	24.14	52,061	+0.10(+0.40%)
Jul 27, 2009	23.95	24.07	23.80	24.05	36,911	-0.08(-0.33%)
Jul 24, 2009	23.45	24.13	23.20	24.13	413	+0.62(+2.63%)
Jul 23, 2009	23.88	23.88	22.83	23.51	108,373	+0.16(+0.69%)
Jul 22, 2009	22.88	23.59	22.88	23.35	131,941	+1.65(+7.59%)
Jul 21, 2009	21.84	21.84	21.43	21.70	47,344	+0.07(+0.31%)
Jul 20, 2009	21.28	21.70	21.28	21.63	64,846	+0.55(+2.59%)
Jul 17, 2009	21.25	21.25	20.76	21.09	66,825	-0.35(-1.63%)
Jul 16, 2009	20.98	21.49	20.98	21.44	60,051	-0.01(-0.05%)
Jul 15, 2009	21.17	21.56	21.00	21.45	79,852	+0.58(+2.80%)
Jul 14, 2009	21.23	21.23	20.78	20.87	79,017	-0.51(-2.37%)
Jul 13, 2009	20.95	21.49	20.95	21.37	151,814	+1.78(+9.09%)
Jul 10, 2009	19.48	19.63	19.35	19.59	44,483	+0.14(+0.74%)
Jul 09, 2009	19.60	19.68	19.37	19.45	73,634	+0.89(+4.80%)
Jul 08, 2009	18.83	18.83	18.27	18.56	68,771	-0.22(-1.19%)
Jul 07, 2009	19.07	19.09	18.67	18.78	51,238	-0.69(-3.54%)
Jul 06, 2009	19.03	19.57	19.03	19.47	61,023	+0.49(+2.58%)
Jul 02, 2009	19.10	19.12	18.80	18.98	38,423	-0.37(-1.93%)
Jul 01, 2009	19.29	19.59	19.26	19.35	99,243	+0.17(+0.90%)
Jun 30, 2009	19.20	19.29	18.97	19.18	55,909	-0.26(-1.32%)
Jun 29, 2009	19.17	19.48	19.09	19.44	199,521	-0.27(-1.36%)
Jun 26, 2009	19.37	19.70	19.29	19.70	72,248	+0.33(+1.69%)
Jun 25, 2009	19.10	19.50	19.07	19.38	126,418	+0.91(+4.94%)
Jun 24, 2009	18.44	18.90	18.37	18.46	93,687	+0.56(+3.14%)
Jun 23, 2009	18.10	18.14	17.84	17.90	79,561	-0.34(-1.86%)
Jun 22, 2009	18.45	18.65	18.24	18.24	74,159	-0.25(-1.35%)
Jun 19, 2009	18.97	18.97	18.49	18.49	111,026	-0.15(-0.81%)
Jun 18, 2009	18.58	18.86	18.57	18.64	51,432	+0.04(+0.21%)
Jun 17, 2009	18.84	18.85	18.37	18.60	125,394	-0.21(-1.12%)
Jun 16, 2009	19.19	19.30	18.62	18.81	105,431	-0.58(-2.98%)
Jun 15, 2009	19.72	19.72	19.09	19.39	90,188	-1.06(-5.20%)
Jun 12, 2009	20.40	20.55	20.32	20.45	43,819	+0.18(+0.91%)
Jun 11, 2009	20.14	20.45	19.86	20.27	147,648	+1.51(+8.07%)
Jun 10, 2009	19.08	19.20	18.37	18.76	72,471	+0.10(+0.54%)
Jun 09, 2009	18.47	18.75	18.36	18.66	72,732	-0.21(-1.12%)
Jun 08, 2009	18.62	18.87	18.51	18.87	98,499	-0.47(-2.42%)
Jun 05, 2009	19.47	19.47	18.92	19.34	129,786	-1.07(-5.24%)
Jun 04, 2009	20.03	20.43	19.90	20.40	32,336	+0.23(+1.16%)
Jun 03, 2009	20.59	20.59	20.02	20.17	88,585	-0.83(-3.95%)
Jun 02, 2009	21.03	21.13	20.86	21.00	60,438	-0.61(-2.83%)

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.