Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.35	20.48	19.65	19.78	261,918	-0.77(-3.77%)
Aug 28, 2009	20.88	21.15	20.31	20.55	193,623	-0.13(-0.64%)
Aug 27, 2009	20.46	20.84	19.91	20.68	279,321	+0.37(+1.81%)
Aug 26, 2009	20.18	20.53	19.81	20.32	220,379	+0.05(+0.23%)
Aug 25, 2009	19.72	20.56	19.60	20.27	402,453	+0.75(+3.82%)
Aug 24, 2009	19.92	20.12	19.38	19.52	235,939	-0.33(-1.67%)
Aug 21, 2009	19.46	19.98	19.14	19.85	294,011	+0.76(+3.96%)
Aug 20, 2009	18.79	19.35	18.61	19.10	272,167	+0.20(+1.05%)
Aug 19, 2009	18.47	18.95	18.21	18.90	196,897	+0.16(+0.86%)
Aug 18, 2009	18.33	18.93	18.17	18.74	156,106	+0.46(+2.53%)
Aug 17, 2009	18.60	18.65	18.09	18.28	287,743	-0.83(-4.35%)
Aug 14, 2009	19.89	19.89	18.86	19.11	282,518	-0.67(-3.39%)
Aug 13, 2009	19.89	20.18	19.20	19.78	287,246	+0.00(+0.00%)
Aug 12, 2009	19.14	20.31	19.05	19.78	319,441	+0.73(+3.82%)
Aug 11, 2009	18.90	19.28	18.48	19.05	291,391	+0.02(+0.10%)
Aug 10, 2009	18.78	19.34	18.60	19.03	202,999	-0.02(-0.10%)
Aug 07, 2009	18.80	19.31	18.55	19.05	284,377	+0.72(+3.92%)
Aug 06, 2009	18.64	18.68	17.98	18.33	246,802	-0.14(-0.77%)
Aug 05, 2009	18.58	18.63	17.95	18.47	326,743	-0.01(-0.05%)
Aug 04, 2009	17.34	18.57	17.05	18.48	465,621	+1.24(+7.18%)
Aug 03, 2009	16.85	17.41	16.81	17.25	516,087	+0.67(+4.05%)
Jul 31, 2009	16.74	17.01	16.54	16.57	687,750	-0.35(-2.07%)
Jul 30, 2009	17.08	17.60	16.83	16.92	719,861	+0.01(+0.06%)
Jul 29, 2009	17.89	17.89	16.91	16.91	1,138,738	-1.23(-6.77%)
Jul 28, 2009	19.31	19.51	18.05	18.14	492,616	-1.33(-6.84%)
Jul 27, 2009	19.77	20.03	19.33	19.48	209,028	-0.32(-1.62%)
Jul 24, 2009	19.03	19.83	18.91	19.80	550	+0.60(+3.15%)
Jul 23, 2009	18.05	19.33	17.97	19.19	358,489	+1.08(+5.95%)
Jul 22, 2009	18.24	18.28	17.65	18.11	262,890	-0.21(-1.13%)
Jul 21, 2009	18.21	18.90	17.85	18.32	261,579	+0.06(+0.31%)
Jul 20, 2009	17.48	18.28	17.32	18.27	249,913	+0.91(+5.23%)
Jul 17, 2009	17.49	17.60	17.19	17.36	215,917	-0.11(-0.65%)
Jul 16, 2009	16.63	17.63	16.49	17.47	254,985	+0.77(+4.64%)
Jul 15, 2009	14.90	16.79	14.90	16.70	359,303	+1.06(+6.77%)
Jul 14, 2009	15.50	15.81	15.35	15.64	233,020	+0.09(+0.61%)
Jul 13, 2009	15.32	15.67	15.30	15.54	262,740	+0.39(+2.56%)
Jul 10, 2009	14.94	15.35	14.83	15.16	282,406	+0.13(+0.88%)
Jul 09, 2009	14.95	15.44	14.95	15.02	199,596	+0.08(+0.51%)
Jul 08, 2009	15.01	15.13	14.30	14.95	539,959	+0.08(+0.51%)
Jul 07, 2009	15.42	15.69	14.84	14.87	327,388	-0.46(-3.02%)
Jul 06, 2009	15.64	15.74	14.97	15.34	439,527	-0.35(-2.23%)
Jul 02, 2009	15.97	15.97	15.53	15.69	370,158	-0.60(-3.71%)
Jul 01, 2009	15.93	16.66	15.71	16.29	363,937	+0.51(+3.23%)
Jun 30, 2009	16.18	16.30	15.70	15.78	575,031	-0.34(-2.11%)
Jun 29, 2009	16.40	16.49	15.81	16.12	255,270	-0.37(-2.24%)
Jun 26, 2009	15.96	16.53	15.73	16.49	959,098	+0.45(+2.83%)
Jun 25, 2009	15.53	16.06	15.44	16.04	482,012	+0.34(+2.17%)
Jun 24, 2009	15.86	16.30	14.83	15.70	335,604	-0.05(-0.30%)
Jun 23, 2009	15.99	15.99	15.43	15.74	281,503	-0.13(-0.83%)
Jun 22, 2009	16.42	16.42	15.81	15.87	397,455	-0.78(-4.71%)
Jun 19, 2009	16.77	17.53	16.59	16.66	527,414	+0.16(+0.97%)
Jun 18, 2009	16.50	16.67	15.90	16.50	210,013	-0.08(-0.46%)
Jun 17, 2009	16.39	17.01	15.97	16.57	412,836	+0.14(+0.86%)
Jun 16, 2009	17.31	17.75	16.11	16.43	621,700	-0.78(-4.56%)
Jun 15, 2009	17.93	17.94	16.91	17.22	346,976	-1.12(-6.08%)
Jun 12, 2009	18.05	18.34	17.84	18.33	300,467	+0.02(+0.10%)
Jun 11, 2009	18.41	18.80	18.11	18.31	283,649	-0.02(-0.10%)
Jun 10, 2009	18.85	18.91	17.64	18.33	286,075	-0.11(-0.61%)
Jun 09, 2009	18.48	18.76	18.15	18.45	295,348	+0.04(+0.21%)
Jun 08, 2009	18.32	18.76	18.21	18.41	522,819	-0.76(-3.94%)
Jun 05, 2009	19.72	19.92	18.99	19.16	511,420	-0.20(-1.03%)
Jun 04, 2009	18.81	19.44	18.45	19.36	327,321	+0.75(+4.01%)
Jun 03, 2009	18.65	19.16	18.19	18.62	476,160	-0.67(-3.48%)
Jun 02, 2009	18.53	19.47	18.48	19.29	505,045	+0.73(+3.92%)

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.