Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.82	20.82	20.72	20.80	16,555	-0.21(-1.02%)
Aug 28, 2009	21.47	21.47	20.96	21.01	10,502	-0.14(-0.64%)
Aug 27, 2009	21.05	21.27	20.84	21.15	16,235	-0.03(-0.14%)
Aug 26, 2009	21.13	21.26	21.12	21.18	18,947	-0.09(-0.42%)
Aug 25, 2009	21.25	21.45	21.25	21.27	16,895	+0.04(+0.19%)
Aug 24, 2009	21.30	21.41	21.18	21.23	9,570	-0.11(-0.52%)
Aug 21, 2009	20.96	21.34	20.96	21.34	16,520	+0.52(+2.50%)
Aug 20, 2009	20.63	20.86	20.63	20.82	8,948	+0.23(+1.13%)
Aug 19, 2009	20.23	20.67	20.23	20.59	14,237	+0.09(+0.43%)
Aug 18, 2009	20.34	20.60	20.33	20.50	10,723	+0.18(+0.89%)
Aug 17, 2009	20.38	20.38	20.20	20.32	13,634	-0.45(-2.17%)
Aug 14, 2009	20.73	20.77	20.60	20.77	30,617	-0.34(-1.63%)
Aug 13, 2009	21.20	21.20	20.93	21.11	21,225	+0.00(+0.02%)
Aug 12, 2009	21.02	21.29	21.02	21.11	16,919	+0.35(+1.69%)
Aug 11, 2009	20.80	20.82	20.60	20.76	15,219	-0.24(-1.14%)
Aug 10, 2009	21.04	21.14	20.88	21.00	24,350	-0.18(-0.85%)
Aug 07, 2009	20.92	21.32	20.87	21.18	22,553	+0.49(+2.37%)
Aug 06, 2009	21.02	21.02	20.61	20.69	12,819	-0.24(-1.15%)
Aug 05, 2009	21.12	21.12	20.73	20.93	15,915	-0.28(-1.32%)
Aug 04, 2009	21.02	21.25	21.02	21.21	31,859	+0.21(+1.00%)
Aug 03, 2009	20.84	21.00	20.54	21.00	51,825	+0.35(+1.69%)
Jul 31, 2009	20.47	20.83	20.47	20.65	19,969	+0.13(+0.63%)
Jul 30, 2009	20.50	20.77	20.45	20.52	28,982	+0.31(+1.53%)
Jul 29, 2009	20.25	20.35	20.18	20.21	19,346	-0.21(-1.03%)
Jul 28, 2009	20.28	20.43	20.13	20.42	14,726	+0.02(+0.10%)
Jul 27, 2009	20.31	20.42	20.19	20.40	10,349	-0.01(-0.05%)
Jul 24, 2009	20.26	20.41	20.12	20.41	325	+0.03(+0.15%)
Jul 23, 2009	19.94	20.45	19.94	20.38	18,340	+0.33(+1.65%)
Jul 22, 2009	20.12	20.12	19.99	20.05	10,800	+0.07(+0.35%)
Jul 21, 2009	20.13	20.13	19.81	19.98	11,698	+0.01(+0.05%)
Jul 20, 2009	19.85	20.01	19.80	19.97	35,916	+0.27(+1.37%)
Jul 17, 2009	19.63	19.76	19.63	19.70	15,200	-0.15(-0.76%)
Jul 16, 2009	19.51	19.85	19.51	19.85	29,719	+0.23(+1.17%)
Jul 15, 2009	19.24	19.62	19.24	19.62	44,608	+0.54(+2.83%)
Jul 14, 2009	18.80	19.10	18.80	19.08	905,762	+0.26(+1.38%)
Jul 13, 2009	18.42	18.82	18.15	18.82	88,781	+0.45(+2.45%)
Jul 10, 2009	18.43	18.44	18.27	18.37	4,791	+0.07(+0.38%)
Jul 09, 2009	18.39	18.44	18.21	18.30	7,126	+0.06(+0.33%)
Jul 08, 2009	18.30	18.37	18.04	18.24	24,727	-0.03(-0.17%)
Jul 07, 2009	18.67	18.67	18.25	18.27	14,013	-0.33(-1.80%)
Jul 06, 2009	18.70	18.70	18.48	18.60	6,724	-0.21(-1.10%)
Jul 02, 2009	19.27	19.27	18.79	18.81	8,244	-0.70(-3.59%)
Jul 01, 2009	19.46	19.63	19.46	19.51	7,440	+0.23(+1.19%)
Jun 30, 2009	19.38	19.38	19.18	19.28	6,445	-0.22(-1.13%)
Jun 29, 2009	19.36	19.58	19.26	19.50	34,287	+0.09(+0.46%)
Jun 26, 2009	19.28	19.41	19.20	19.41	11,598	+0.13(+0.67%)
Jun 25, 2009	19.15	19.28	19.15	19.28	8,052	+0.43(+2.28%)
Jun 24, 2009	18.92	19.14	18.75	18.85	8,998	+0.20(+1.07%)
Jun 23, 2009	18.81	18.81	18.51	18.65	12,557	-0.09(-0.48%)
Jun 22, 2009	18.95	18.95	18.73	18.74	16,759	-0.67(-3.45%)
Jun 19, 2009	19.57	19.58	19.33	19.41	15,232	-0.07(-0.36%)
Jun 18, 2009	19.32	19.54	19.24	19.48	10,575	+0.08(+0.41%)
Jun 17, 2009	19.25	19.56	19.25	19.40	7,969	+0.10(+0.52%)
Jun 16, 2009	19.70	19.71	19.25	19.30	10,830	-0.25(-1.28%)
Jun 15, 2009	19.64	19.64	19.45	19.55	5,984	-0.60(-2.98%)
Jun 12, 2009	20.07	20.15	19.83	20.15	14,181	-0.07(-0.35%)
Jun 11, 2009	20.39	20.42	20.22	20.22	9,869	+0.06(+0.30%)
Jun 10, 2009	20.49	20.49	20.00	20.16	8,240	-0.19(-0.93%)
Jun 09, 2009	20.37	20.50	20.31	20.35	10,494	+0.00(+0.00%)
Jun 08, 2009	20.24	20.43	20.13	20.35	7,269	-0.25(-1.21%)
Jun 05, 2009	20.71	20.71	20.45	20.60	11,350	+0.10(+0.49%)
Jun 04, 2009	20.35	20.51	20.13	20.50	8,140	+0.37(+1.84%)
Jun 03, 2009	20.29	20.29	20.04	20.13	31,779	-0.40(-1.95%)
Jun 02, 2009	20.37	20.79	20.37	20.53	30,692	+0.19(+0.93%)

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.