Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.25	21.25	19.94	20.45	821,933	-1.03(-4.80%)
Aug 28, 2009	21.78	21.86	21.10	21.48	193,111	-0.14(-0.65%)
Aug 27, 2009	21.78	21.93	20.71	21.62	237,636	+0.05(+0.23%)
Aug 26, 2009	21.92	22.34	21.31	21.57	203,852	-0.48(-2.18%)
Aug 25, 2009	22.70	23.14	21.86	22.05	280,614	-0.82(-3.59%)
Aug 24, 2009	22.50	23.60	22.41	22.87	248,460	+0.22(+0.97%)
Aug 21, 2009	22.22	22.88	21.71	22.65	277,508	+0.77(+3.52%)
Aug 20, 2009	21.45	22.09	21.41	21.88	334,645	+0.38(+1.77%)
Aug 19, 2009	20.85	21.63	20.80	21.50	194,526	+0.02(+0.09%)
Aug 18, 2009	21.70	21.89	20.36	21.48	279,878	+0.22(+1.03%)
Aug 17, 2009	21.62	21.96	21.01	21.26	398,941	-0.94(-4.23%)
Aug 14, 2009	21.72	22.23	20.98	22.20	850,172	+0.32(+1.46%)
Aug 13, 2009	20.27	22.13	20.15	21.88	2,886,526	+2.17(+11.01%)
Aug 12, 2009	19.10	20.60	19.10	19.71	381,079	+0.33(+1.70%)
Aug 11, 2009	19.67	19.99	18.68	19.38	365,741	-0.55(-2.76%)
Aug 10, 2009	21.50	21.93	19.82	19.93	683,573	-2.49(-11.11%)
Aug 07, 2009	22.13	23.01	22.13	22.42	148,958	-0.05(-0.22%)
Aug 06, 2009	23.51	23.51	19.29	22.47	805,867	-1.04(-4.42%)
Aug 05, 2009	23.29	23.59	22.02	23.51	273,072	+0.46(+2.00%)
Aug 04, 2009	22.50	23.58	22.50	23.05	159,247	+0.16(+0.70%)
Aug 03, 2009	22.78	23.20	21.53	22.89	330,258	+0.53(+2.37%)
Jul 31, 2009	21.88	22.49	21.50	22.36	273,199	+0.32(+1.45%)
Jul 30, 2009	23.05	23.09	21.87	22.04	311,108	-0.73(-3.21%)
Jul 29, 2009	23.35	23.35	22.43	22.77	205,931	-0.45(-1.94%)
Jul 28, 2009	23.10	23.58	21.52	23.22	461,438	+0.03(+0.13%)
Jul 27, 2009	24.57	24.58	23.00	23.19	518,656	-0.29(-1.24%)
Jul 24, 2009	22.10	23.97	22.10	23.48	888	+1.30(+5.86%)
Jul 23, 2009	21.01	22.50	20.89	22.18	408,171	+1.18(+5.62%)
Jul 22, 2009	21.47	21.47	20.06	21.00	394,750	-0.69(-3.18%)
Jul 21, 2009	21.70	21.98	21.34	21.69	1,623,088	+0.08(+0.37%)
Jul 20, 2009	21.08	21.86	21.00	21.61	285,954	+1.12(+5.47%)
Jul 17, 2009	20.34	21.01	19.90	20.49	247,450	+0.23(+1.14%)
Jul 16, 2009	20.23	20.35	20.00	20.26	103,578	-0.14(-0.69%)
Jul 15, 2009	20.42	20.75	19.81	20.40	197,283	+0.17(+0.84%)
Jul 14, 2009	19.63	20.56	19.25	20.23	152,963	+0.53(+2.69%)
Jul 13, 2009	19.34	19.84	19.23	19.70	211,366	+1.08(+5.80%)
Jul 10, 2009	18.40	18.74	17.96	18.62	196,571	+0.01(+0.05%)
Jul 09, 2009	18.74	18.80	17.98	18.61	341,058	+0.07(+0.38%)
Jul 08, 2009	17.14	18.90	16.58	18.54	1,072,558	+1.62(+9.57%)
Jul 07, 2009	17.08	17.17	16.81	16.92	103,692	-0.25(-1.46%)
Jul 06, 2009	17.00	17.40	16.75	17.17	235,396	+0.05(+0.29%)
Jul 02, 2009	18.72	18.72	17.12	17.12	229,916	-1.88(-9.89%)
Jul 01, 2009	19.46	19.46	18.81	19.00	178,226	+0.00(+0.00%)
Jun 30, 2009	19.88	20.00	18.96	19.00	142,048	-0.83(-4.19%)
Jun 29, 2009	20.15	20.15	19.24	19.83	311,174	-0.01(-0.05%)
Jun 26, 2009	18.43	20.10	18.19	19.84	542,739	+1.34(+7.24%)
Jun 25, 2009	19.10	19.11	18.10	18.50	203,584	-0.49(-2.58%)
Jun 24, 2009	18.22	19.06	18.21	18.99	193,656	+0.77(+4.23%)
Jun 23, 2009	18.17	18.30	17.56	18.22	157,160	+0.13(+0.72%)
Jun 22, 2009	19.53	19.53	18.00	18.09	240,715	-1.50(-7.66%)
Jun 19, 2009	19.39	19.59	19.06	19.59	338,586	+0.56(+2.94%)
Jun 18, 2009	18.27	19.12	18.00	19.03	302,377	+0.76(+4.16%)
Jun 17, 2009	16.76	18.42	16.76	18.27	210,568	+0.53(+2.99%)
Jun 16, 2009	18.72	19.29	17.71	17.74	274,039	-0.98(-5.24%)
Jun 15, 2009	18.98	18.98	17.30	18.72	237,692	+0.93(+5.23%)
Jun 12, 2009	18.65	18.65	16.80	17.79	888,894	-1.11(-5.87%)
Jun 11, 2009	20.03	20.05	18.86	18.90	282,131	-1.05(-5.26%)
Jun 10, 2009	20.35	20.35	19.42	19.95	179,293	-0.40(-1.97%)
Jun 09, 2009	21.49	21.49	20.00	20.35	149,764	-0.04(-0.20%)
Jun 08, 2009	19.98	20.60	19.86	20.39	274,644	-0.09(-0.44%)
Jun 05, 2009	20.21	20.85	19.08	20.48	441,752	-0.58(-2.75%)
Jun 04, 2009	21.16	21.20	20.72	21.06	280,037	+0.26(+1.25%)
Jun 03, 2009	21.46	21.50	20.45	20.80	320,903	-0.82(-3.78%)
Jun 02, 2009	22.13	22.13	21.16	21.62	506,683	-0.38(-1.74%)

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.