Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	19.05	19.26	18.77	19.00	230,641	-0.23(-1.19%)
Aug 28, 2009	19.44	19.51	18.90	19.23	226,174	+0.02(+0.09%)
Aug 27, 2009	18.91	19.42	18.81	19.21	159,484	+0.25(+1.30%)
Aug 26, 2009	18.78	19.31	18.71	18.97	173,172	-0.05(-0.28%)
Aug 25, 2009	19.05	19.34	18.87	19.02	187,356	+0.06(+0.33%)
Aug 24, 2009	19.18	19.50	18.69	18.96	198,973	-0.24(-1.24%)
Aug 21, 2009	19.01	19.38	18.74	19.20	140,944	+0.41(+2.16%)
Aug 20, 2009	18.71	18.88	18.45	18.79	86,859	+0.10(+0.52%)
Aug 19, 2009	18.57	18.81	18.53	18.69	118,557	-0.12(-0.66%)
Aug 18, 2009	18.78	19.07	18.66	18.82	100,413	+0.07(+0.38%)
Aug 17, 2009	18.86	19.06	18.54	18.75	112,909	-0.64(-3.32%)
Aug 14, 2009	19.82	19.82	18.96	19.39	153,155	-0.25(-1.26%)
Aug 13, 2009	19.81	19.91	19.59	19.64	169,295	-0.09(-0.45%)
Aug 12, 2009	20.08	20.50	19.71	19.73	289,620	-0.24(-1.19%)
Aug 11, 2009	19.83	20.42	19.83	19.96	327,956	-0.01(-0.04%)
Aug 10, 2009	18.88	20.54	18.88	19.97	448,625	+0.99(+5.21%)
Aug 07, 2009	18.04	19.13	17.91	18.98	370,561	+1.09(+6.12%)
Aug 06, 2009	18.00	18.10	17.70	17.89	183,296	-0.11(-0.59%)
Aug 05, 2009	18.07	18.09	17.64	18.00	256,826	-0.02(-0.10%)
Aug 04, 2009	18.38	19.29	17.85	18.01	636,314	+1.85(+11.41%)
Aug 03, 2009	16.10	16.19	15.78	16.17	322,884	+0.43(+2.75%)
Jul 31, 2009	15.85	16.15	15.74	15.74	181,773	-0.13(-0.83%)
Jul 30, 2009	15.79	15.98	15.44	15.87	143,901	+0.44(+2.86%)
Jul 29, 2009	15.71	15.76	15.25	15.43	139,316	-0.19(-1.24%)
Jul 28, 2009	16.11	16.34	15.56	15.62	158,816	-0.47(-2.91%)
Jul 27, 2009	16.07	16.28	15.54	16.09	106,791	-0.04(-0.27%)
Jul 24, 2009	15.63	16.22	15.63	16.13	135	+0.44(+2.81%)
Jul 23, 2009	15.27	15.89	15.15	15.69	165,591	+0.38(+2.48%)
Jul 22, 2009	14.94	15.50	14.89	15.31	57,654	+0.27(+1.82%)
Jul 21, 2009	15.11	15.37	14.79	15.04	75,025	-0.04(-0.29%)
Jul 20, 2009	15.07	15.46	14.74	15.08	123,484	+0.13(+0.89%)
Jul 17, 2009	15.01	15.21	14.83	14.95	127,514	+0.13(+0.89%)
Jul 16, 2009	14.06	14.94	14.06	14.82	299,187	+0.66(+4.68%)
Jul 15, 2009	14.14	14.32	14.00	14.15	286,441	+0.04(+0.25%)
Jul 14, 2009	14.22	14.30	14.09	14.12	174,517	-0.04(-0.25%)
Jul 13, 2009	14.16	14.22	14.04	14.15	165,694	+0.18(+1.26%)
Jul 10, 2009	14.04	14.15	13.84	13.98	116,460	-0.10(-0.69%)
Jul 09, 2009	14.36	14.53	14.00	14.08	179,519	-0.31(-2.15%)
Jul 08, 2009	14.92	14.99	14.34	14.38	227,959	-0.36(-2.45%)
Jul 07, 2009	14.27	14.84	13.69	14.75	268,285	+0.50(+3.53%)
Jul 06, 2009	15.20	15.26	14.07	14.24	323,525	-0.99(-6.49%)
Jul 02, 2009	16.22	16.27	15.23	15.23	171,728	-1.25(-7.61%)
Jul 01, 2009	16.11	16.60	16.06	16.49	134,062	+0.58(+3.66%)
Jun 30, 2009	16.12	16.17	15.85	15.90	114,232	-0.18(-1.10%)
Jun 29, 2009	15.99	16.28	15.82	16.08	180,981	+0.11(+0.72%)
Jun 26, 2009	14.98	16.07	14.94	15.96	449,241	+0.79(+5.18%)
Jun 25, 2009	15.06	15.18	14.96	15.18	156,392	+0.08(+0.53%)
Jun 24, 2009	14.90	15.68	14.69	15.10	161,216	+0.37(+2.52%)
Jun 23, 2009	15.20	15.33	14.63	14.73	361,746	-0.41(-2.68%)
Jun 22, 2009	15.65	15.75	15.08	15.13	145,852	-0.68(-4.30%)
Jun 19, 2009	16.11	16.41	15.73	15.81	250,983	-0.18(-1.10%)
Jun 18, 2009	16.13	16.13	15.77	15.99	174,143	-0.25(-1.52%)
Jun 17, 2009	16.16	16.53	15.87	16.24	151,331	-0.11(-0.65%)
Jun 16, 2009	16.93	17.10	16.32	16.34	187,281	-0.65(-3.84%)
Jun 15, 2009	17.32	17.40	16.52	17.00	172,638	-0.49(-2.78%)
Jun 12, 2009	17.62	17.78	17.02	17.48	120,031	-0.29(-1.64%)
Jun 11, 2009	17.61	18.53	17.53	17.77	489,898	+0.25(+1.41%)
Jun 10, 2009	17.41	17.72	17.25	17.53	351,805	+0.20(+1.17%)
Jun 09, 2009	17.45	17.64	17.12	17.32	298,007	-0.11(-0.61%)
Jun 08, 2009	16.56	17.71	16.32	17.43	600,302	+0.90(+5.45%)
Jun 05, 2009	16.80	16.97	16.28	16.53	195,013	+0.02(+0.11%)
Jun 04, 2009	15.95	16.55	15.80	16.51	246,914	+0.69(+4.35%)
Jun 03, 2009	16.16	16.27	15.60	15.82	305,792	-0.37(-2.29%)
Jun 02, 2009	16.11	16.29	15.93	16.19	389,786	+0.07(+0.44%)

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.