Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	19.00	19.15	18.54	18.83	616,170	-0.26(-1.37%)
Aug 28, 2009	18.84	19.32	18.55	19.09	745,088	+0.54(+2.92%)
Aug 27, 2009	18.34	18.71	18.15	18.55	511,861	+0.25(+1.39%)
Aug 26, 2009	18.54	18.58	18.23	18.30	531,779	-0.25(-1.37%)
Aug 25, 2009	18.25	18.66	18.13	18.55	503,371	+0.36(+1.96%)
Aug 24, 2009	18.12	18.36	17.94	18.19	503,587	+0.17(+0.95%)
Aug 21, 2009	17.88	18.19	17.65	18.02	405,918	+0.35(+1.98%)
Aug 20, 2009	17.48	17.75	17.44	17.67	424,894	+0.06(+0.35%)
Aug 19, 2009	17.47	17.70	17.19	17.61	464,396	-0.13(-0.74%)
Aug 18, 2009	17.55	17.84	17.46	17.74	237,408	+0.32(+1.83%)
Aug 17, 2009	17.64	17.77	17.33	17.42	544,294	-0.59(-3.25%)
Aug 14, 2009	18.28	18.34	17.62	18.01	678,284	-0.25(-1.35%)
Aug 13, 2009	18.12	18.43	17.88	18.25	544,059	+0.19(+1.03%)
Aug 12, 2009	18.29	18.57	18.01	18.07	633,318	-0.12(-0.68%)
Aug 11, 2009	18.84	18.95	18.19	18.19	522,384	-0.62(-3.28%)
Aug 10, 2009	18.95	19.17	18.65	18.81	574,514	-0.33(-1.72%)
Aug 07, 2009	18.40	19.46	18.17	19.14	1,150,727	+1.08(+5.97%)
Aug 06, 2009	17.90	18.47	17.88	18.06	583,164	+0.25(+1.43%)
Aug 05, 2009	17.76	17.99	17.57	17.81	505,633	+0.08(+0.43%)
Aug 04, 2009	17.70	17.81	17.39	17.73	685,269	+0.01(+0.03%)
Aug 03, 2009	17.52	17.85	17.41	17.73	674,421	+0.41(+2.38%)
Jul 31, 2009	17.76	17.78	17.11	17.31	798,108	-0.46(-2.59%)
Jul 30, 2009	17.42	18.02	17.34	17.77	642,172	+0.67(+3.89%)
Jul 29, 2009	17.35	17.35	16.99	17.11	614,823	-0.31(-1.77%)
Jul 28, 2009	17.68	17.95	17.16	17.42	702,918	-0.38(-2.12%)
Jul 27, 2009	17.75	17.91	17.47	17.79	831,655	-0.01(-0.04%)
Jul 24, 2009	18.24	18.27	17.25	17.80	1,223,084	-0.71(-3.82%)
Jul 23, 2009	18.14	19.13	17.10	18.51	2,711,329	-0.97(-4.97%)
Jul 22, 2009	19.02	19.92	18.89	19.48	1,205,975	+0.46(+2.42%)
Jul 21, 2009	19.24	19.74	18.84	19.02	1,216,903	+0.04(+0.22%)
Jul 20, 2009	18.34	19.04	18.23	18.97	613,113	+0.68(+3.71%)
Jul 17, 2009	18.22	18.43	18.03	18.30	467,763	+0.04(+0.23%)
Jul 16, 2009	17.64	18.32	17.64	18.25	613,834	+0.43(+2.39%)
Jul 15, 2009	17.51	17.90	17.48	17.83	465,432	+0.47(+2.69%)
Jul 14, 2009	17.30	17.45	16.74	17.36	715,380	+0.05(+0.28%)
Jul 13, 2009	16.30	17.38	16.29	17.31	965,253	+1.04(+6.37%)
Jul 10, 2009	16.41	16.61	16.04	16.28	1,010,018	-0.34(-2.06%)
Jul 09, 2009	16.78	16.98	16.41	16.62	655,123	-0.13(-0.78%)
Jul 08, 2009	17.03	17.03	16.33	16.75	776,824	-0.25(-1.49%)
Jul 07, 2009	17.54	17.77	16.85	17.00	897,567	-0.54(-3.05%)
Jul 06, 2009	16.85	17.62	16.82	17.54	846,679	+0.43(+2.53%)
Jul 02, 2009	17.81	18.16	16.97	17.11	839,927	-1.05(-5.78%)
Jul 01, 2009	17.82	18.59	17.60	18.16	855,859	+0.50(+2.84%)
Jun 30, 2009	17.48	17.85	17.35	17.66	1,021,530	+0.10(+0.59%)
Jun 29, 2009	17.33	17.81	17.09	17.55	880,930	+0.31(+1.79%)
Jun 26, 2009	17.07	17.32	16.75	17.24	992,303	+0.12(+0.68%)
Jun 25, 2009	16.59	17.18	16.53	17.13	695,756	+0.82(+5.01%)
Jun 24, 2009	15.89	16.69	15.82	16.31	601,272	+0.47(+2.99%)
Jun 23, 2009	15.72	15.97	15.61	15.84	665,157	+0.21(+1.32%)
Jun 22, 2009	16.12	16.24	15.62	15.63	683,090	-0.65(-4.01%)
Jun 19, 2009	16.28	16.56	16.00	16.28	892,867	+0.12(+0.76%)
Jun 18, 2009	16.22	16.38	15.79	16.16	600,252	-0.02(-0.13%)
Jun 17, 2009	15.79	16.65	15.79	16.18	1,173,524	+0.37(+2.34%)
Jun 16, 2009	16.21	16.49	15.69	15.81	890,996	-0.40(-2.50%)
Jun 15, 2009	16.71	16.71	15.88	16.21	1,302,483	-0.81(-4.76%)
Jun 12, 2009	17.55	17.55	16.82	17.03	1,002,881	-0.54(-3.05%)
Jun 11, 2009	17.40	17.77	17.16	17.56	923,185	+0.10(+0.55%)
Jun 10, 2009	17.93	18.02	17.20	17.46	679,542	-0.37(-2.08%)
Jun 09, 2009	17.99	18.08	17.64	17.84	567,027	+0.02(+0.12%)
Jun 08, 2009	17.84	17.97	17.38	17.81	761,255	-0.46(-2.52%)
Jun 05, 2009	18.67	18.70	17.81	18.27	620,835	-0.03(-0.19%)
Jun 04, 2009	17.66	18.31	17.60	18.31	599,918	+0.60(+3.37%)
Jun 03, 2009	17.93	17.98	17.52	17.71	530,039	-0.34(-1.90%)
Jun 02, 2009	18.08	18.47	17.82	18.05	736,903	-0.19(-1.02%)

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.