Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.65	21.82	20.83	21.07	4,024,902	-1.06(-4.80%)
Aug 28, 2009	22.12	22.99	21.60	22.13	2,770,956	+0.20(+0.90%)
Aug 27, 2009	21.39	21.97	20.65	21.94	4,024,890	+0.72(+3.41%)
Aug 26, 2009	21.22	21.67	20.84	21.21	4,690,750	+0.10(+0.45%)
Aug 25, 2009	20.94	21.52	20.94	21.12	3,843,379	+0.20(+0.97%)
Aug 24, 2009	21.12	21.86	20.87	20.92	5,983,931	+0.04(+0.17%)
Aug 21, 2009	19.61	21.08	19.61	20.88	5,309,187	+1.52(+7.87%)
Aug 20, 2009	18.12	19.40	18.00	19.36	4,626,376	+1.35(+7.49%)
Aug 19, 2009	17.89	18.19	17.83	18.01	4,345,918	-0.45(-2.43%)
Aug 18, 2009	18.04	18.54	17.82	18.46	3,549,120	+0.10(+0.52%)
Aug 17, 2009	18.80	18.81	17.74	18.36	4,611,678	-1.11(-5.70%)
Aug 14, 2009	19.54	19.73	18.78	19.47	5,816,353	-0.65(-3.23%)
Aug 13, 2009	19.98	20.21	19.48	20.12	3,854,625	+0.64(+3.31%)
Aug 12, 2009	18.64	19.70	18.64	19.48	6,333,964	+0.92(+4.96%)
Aug 11, 2009	19.43	19.59	18.31	18.56	5,336,564	-0.82(-4.22%)
Aug 10, 2009	19.45	20.99	19.25	19.37	8,689,865	-0.02(-0.09%)
Aug 07, 2009	18.84	20.02	18.43	19.39	9,476,952	+1.02(+5.56%)
Aug 06, 2009	18.12	19.05	18.01	18.37	6,868,861	+0.52(+2.91%)
Aug 05, 2009	17.03	18.39	16.88	17.85	7,734,419	+0.74(+4.33%)
Aug 04, 2009	15.63	17.49	15.57	17.11	10,149,968	+1.39(+8.81%)
Aug 03, 2009	15.48	15.85	15.38	15.73	3,347,912	+0.33(+2.17%)
Jul 31, 2009	15.09	15.64	15.09	15.39	2,908,454	+0.17(+1.14%)
Jul 30, 2009	14.41	15.55	14.27	15.22	4,558,561	+0.90(+6.25%)
Jul 29, 2009	14.41	14.53	13.99	14.32	3,784,238	-0.33(-2.28%)
Jul 28, 2009	14.24	14.92	13.76	14.66	5,858,688	+0.47(+3.33%)
Jul 27, 2009	13.97	14.34	13.70	14.19	3,629,824	+0.15(+1.06%)
Jul 24, 2009	13.67	14.17	13.16	14.04	3,140,059	+0.20(+1.47%)
Jul 23, 2009	13.20	14.07	13.14	13.83	5,117,985	+0.67(+5.08%)
Jul 22, 2009	12.72	13.37	12.40	13.17	3,657,794	+0.32(+2.46%)
Jul 21, 2009	13.27	13.37	12.34	12.85	3,448,214	-0.39(-2.93%)
Jul 20, 2009	12.80	13.28	12.80	13.24	2,940,527	+0.56(+4.43%)
Jul 17, 2009	13.05	13.14	12.55	12.68	5,284,475	-0.40(-3.06%)
Jul 16, 2009	12.50	13.27	12.41	13.08	4,369,004	+0.36(+2.87%)
Jul 15, 2009	12.14	12.86	12.14	12.71	5,579,751	+0.82(+6.93%)
Jul 14, 2009	11.86	12.13	11.34	11.89	3,014,723	+0.07(+0.56%)
Jul 13, 2009	11.32	11.88	11.27	11.82	4,485,217	+0.68(+6.11%)
Jul 10, 2009	11.25	11.44	10.77	11.14	3,872,084	-0.23(-2.05%)
Jul 09, 2009	11.73	11.82	11.31	11.37	2,691,161	-0.16(-1.40%)
Jul 08, 2009	12.10	12.26	11.17	11.54	6,924,925	-0.47(-3.88%)
Jul 07, 2009	12.91	12.99	11.91	12.00	4,646,255	-1.01(-7.76%)
Jul 06, 2009	12.69	13.08	12.35	13.01	3,113,293	+0.50(+4.01%)
Jul 02, 2009	13.52	13.64	12.51	12.51	3,664,071	-1.28(-9.31%)
Jul 01, 2009	13.71	14.05	13.68	13.79	2,512,793	+0.10(+0.70%)
Jun 30, 2009	13.77	14.01	13.54	13.70	2,544,991	-0.03(-0.22%)
Jun 29, 2009	13.49	13.83	13.24	13.73	2,596,439	+0.33(+2.45%)
Jun 26, 2009	13.17	13.57	13.08	13.40	4,945,513	+0.12(+0.90%)
Jun 25, 2009	12.93	13.29	12.85	13.28	3,637,537	+0.38(+2.91%)
Jun 24, 2009	12.38	13.20	12.38	12.90	4,638,175	+0.67(+5.47%)
Jun 23, 2009	12.30	12.77	12.09	12.23	4,237,544	-0.05(-0.39%)
Jun 22, 2009	13.21	13.34	12.26	12.28	4,866,542	-1.18(-8.78%)
Jun 19, 2009	13.33	13.58	13.23	13.46	3,965,291	+0.19(+1.44%)
Jun 18, 2009	13.05	13.44	12.81	13.27	3,265,763	+0.19(+1.46%)
Jun 17, 2009	13.40	13.74	12.88	13.08	3,696,007	-0.33(-2.49%)
Jun 16, 2009	14.06	14.31	13.26	13.42	4,319,764	-0.52(-3.73%)
Jun 15, 2009	14.73	14.81	13.85	13.94	5,082,601	-1.07(-7.12%)
Jun 12, 2009	14.40	15.08	14.34	15.00	3,280,702	+0.61(+4.23%)
Jun 11, 2009	14.53	15.11	14.34	14.40	3,892,199	-0.18(-1.23%)
Jun 10, 2009	14.96	15.28	14.14	14.57	4,900,165	-0.30(-2.05%)
Jun 09, 2009	15.56	15.61	14.78	14.88	5,427,649	-0.47(-3.03%)
Jun 08, 2009	15.54	15.60	14.88	15.34	4,564,671	-0.48(-3.06%)
Jun 05, 2009	16.50	16.57	15.77	15.83	4,987,979	-0.11(-0.71%)
Jun 04, 2009	15.07	16.41	14.99	15.94	5,962,657	+1.04(+6.97%)
Jun 03, 2009	14.55	15.33	14.52	14.90	5,436,142	+0.07(+0.48%)
Jun 02, 2009	14.78	15.02	14.27	14.83	5,102,758	-0.08(-0.56%)

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.