Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.05	20.40	19.75	20.27	17,864	-0.03(-0.15%)
Aug 28, 2009	20.71	20.71	20.02	20.30	41,408	-0.04(-0.17%)
Aug 27, 2009	20.46	20.53	19.91	20.34	52,987	-0.12(-0.61%)
Aug 26, 2009	20.42	20.71	19.96	20.46	19,717	+0.18(+0.89%)
Aug 25, 2009	20.64	20.64	20.12	20.28	23,343	-0.35(-1.70%)
Aug 24, 2009	20.40	20.71	20.28	20.63	36,981	+0.13(+0.63%)
Aug 21, 2009	20.50	20.56	20.25	20.50	26,270	+0.26(+1.28%)
Aug 20, 2009	20.71	20.71	20.05	20.24	13,188	-0.14(-0.69%)
Aug 19, 2009	19.75	20.38	19.47	20.38	24,293	+0.72(+3.66%)
Aug 18, 2009	19.90	20.00	19.44	19.66	63,860	-0.12(-0.61%)
Aug 17, 2009	20.21	20.39	19.46	19.78	43,851	-0.61(-2.99%)
Aug 14, 2009	21.32	21.32	20.22	20.39	21,505	-0.20(-0.97%)
Aug 13, 2009	20.28	20.78	20.25	20.59	44,339	+0.25(+1.20%)
Aug 12, 2009	20.66	20.98	20.15	20.34	79,503	-0.55(-2.61%)
Aug 11, 2009	20.95	21.14	20.60	20.89	41,497	-0.10(-0.48%)
Aug 10, 2009	21.00	21.40	20.61	20.99	66,618	-0.47(-2.19%)
Aug 07, 2009	21.15	21.62	21.02	21.46	54,986	+0.32(+1.51%)
Aug 06, 2009	20.75	21.37	19.99	21.14	34,010	+0.30(+1.44%)
Aug 05, 2009	21.50	21.61	20.74	20.84	81,438	-0.61(-2.84%)
Aug 04, 2009	21.47	21.75	21.11	21.45	25,565	-0.29(-1.33%)
Aug 03, 2009	21.66	21.90	21.42	21.74	21,446	+0.46(+2.16%)
Jul 31, 2009	20.88	22.44	20.80	21.28	30,814	+0.40(+1.92%)
Jul 30, 2009	20.89	21.32	20.54	20.88	49,128	-0.11(-0.52%)
Jul 29, 2009	21.00	21.01	19.92	20.99	81,640	-0.19(-0.90%)
Jul 28, 2009	21.27	21.73	20.65	21.18	40,452	-0.50(-2.31%)
Jul 27, 2009	21.67	22.22	21.50	21.68	38,637	-0.07(-0.32%)
Jul 24, 2009	21.70	22.00	20.69	21.75	8,627	+0.00(+0.00%)
Jul 23, 2009	21.41	21.75	21.18	21.75	25,586	+0.57(+2.69%)
Jul 22, 2009	21.20	21.50	21.03	21.18	22,300	-0.11(-0.52%)
Jul 21, 2009	21.40	21.64	21.19	21.29	20,623	-0.05(-0.23%)
Jul 20, 2009	21.22	21.53	20.98	21.34	26,320	+0.58(+2.79%)
Jul 17, 2009	20.85	20.95	20.70	20.76	11,972	+0.05(+0.24%)
Jul 16, 2009	20.27	20.91	20.00	20.71	16,066	+0.44(+2.17%)
Jul 15, 2009	19.52	20.45	19.52	20.27	26,823	+0.83(+4.27%)
Jul 14, 2009	19.00	19.45	18.90	19.44	30,606	+0.21(+1.09%)
Jul 13, 2009	18.92	19.26	18.56	19.23	63,582	+0.67(+3.61%)
Jul 10, 2009	18.59	18.91	18.40	18.56	26,130	+0.14(+0.76%)
Jul 09, 2009	18.49	18.75	18.32	18.42	46,474	-0.08(-0.43%)
Jul 08, 2009	18.84	18.84	18.25	18.50	76,073	+0.00(+0.00%)
Jul 07, 2009	18.90	18.90	18.12	18.50	28,431	-0.44(-2.32%)
Jul 06, 2009	19.00	19.10	18.15	18.94	81,878	-0.36(-1.87%)
Jul 02, 2009	19.55	19.55	19.10	19.30	25,885	-0.12(-0.62%)
Jul 01, 2009	19.09	19.59	19.03	19.42	33,955	+0.23(+1.20%)
Jun 30, 2009	19.27	19.27	18.85	19.19	43,056	+0.18(+0.95%)
Jun 29, 2009	19.46	19.46	18.85	19.01	57,672	+0.05(+0.26%)
Jun 26, 2009	19.32	19.36	18.85	18.96	58,134	-0.12(-0.63%)
Jun 25, 2009	18.91	19.57	18.80	19.08	134,122	-0.14(-0.73%)
Jun 24, 2009	19.42	20.35	19.03	19.22	52,054	-0.04(-0.21%)
Jun 23, 2009	19.77	19.79	19.10	19.26	77,987	-0.01(-0.05%)
Jun 22, 2009	20.25	20.52	19.25	19.27	117,546	-1.29(-6.27%)
Jun 19, 2009	20.99	20.99	20.44	20.56	20,017	-0.07(-0.34%)
Jun 18, 2009	20.88	20.88	20.44	20.63	23,085	-0.25(-1.20%)
Jun 17, 2009	20.95	21.07	20.57	20.88	24,159	-0.20(-0.95%)
Jun 16, 2009	22.01	22.03	21.08	21.08	43,670	-0.73(-3.35%)
Jun 15, 2009	22.23	22.44	21.70	21.81	98,913	-0.78(-3.45%)
Jun 12, 2009	23.18	23.18	22.31	22.59	16,027	-0.88(-3.75%)
Jun 11, 2009	23.31	23.50	22.33	23.47	83,791	+0.65(+2.85%)
Jun 10, 2009	23.50	23.54	22.65	22.82	20,528	-0.30(-1.30%)
Jun 09, 2009	23.35	23.74	22.71	23.12	85,380	-0.25(-1.07%)
Jun 08, 2009	21.17	23.51	21.16	23.37	56,077	+0.62(+2.75%)
Jun 05, 2009	23.05	23.05	22.03	22.75	50,716	+0.26(+1.13%)
Jun 04, 2009	21.47	22.85	21.47	22.49	45,247	+0.88(+4.07%)
Jun 03, 2009	22.89	22.89	21.48	21.61	57,733	-1.19(-5.22%)
Jun 02, 2009	22.32	22.90	22.11	22.80	44,751	+0.17(+0.75%)

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.