Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	17.95	18.16	17.91	18.01	252,927	+0.33(+1.86%)
Aug 28, 2009	17.87	17.91	17.59	17.68	134,653	-0.07(-0.38%)
Aug 27, 2009	17.75	17.81	17.56	17.75	156,411	+0.10(+0.59%)
Aug 26, 2009	17.68	17.77	17.58	17.64	175,199	+0.18(+1.01%)
Aug 25, 2009	17.58	17.61	17.42	17.47	174,846	-0.02(-0.09%)
Aug 24, 2009	17.56	17.65	17.42	17.48	269,715	-0.11(-0.64%)
Aug 21, 2009	17.36	17.62	17.33	17.60	217,525	+0.03(+0.18%)
Aug 20, 2009	17.36	17.59	17.35	17.56	185,281	+0.00(+0.02%)
Aug 19, 2009	17.17	17.56	17.13	17.56	295,858	+0.55(+3.24%)
Aug 18, 2009	17.02	17.12	16.95	17.01	180,261	-0.09(-0.54%)
Aug 17, 2009	16.88	17.13	16.85	17.10	139,643	+0.02(+0.12%)
Aug 14, 2009	17.27	17.29	17.01	17.08	420,510	-0.25(-1.44%)
Aug 13, 2009	17.44	17.45	17.24	17.33	253,273	-0.27(-1.55%)
Aug 12, 2009	17.64	17.70	17.54	17.60	82,611	+0.06(+0.32%)
Aug 11, 2009	17.58	17.65	17.47	17.55	96,575	-0.19(-1.07%)
Aug 10, 2009	17.69	17.74	17.54	17.74	114,627	-0.06(-0.32%)
Aug 07, 2009	17.92	17.93	17.68	17.79	138,745	+0.18(+1.05%)
Aug 06, 2009	17.75	17.77	17.46	17.61	262,093	-0.59(-3.23%)
Aug 05, 2009	18.44	18.47	18.04	18.20	228,916	-0.04(-0.24%)
Aug 04, 2009	18.44	18.52	18.21	18.24	326,076	-0.65(-3.43%)
Aug 03, 2009	18.89	19.13	18.73	18.89	276,615	+0.44(+2.38%)
Jul 31, 2009	18.33	18.52	18.30	18.45	201,342	+0.21(+1.17%)
Jul 30, 2009	18.24	18.32	18.14	18.24	275,528	-0.02(-0.11%)
Jul 29, 2009	18.11	18.31	18.01	18.26	211,008	-0.14(-0.74%)
Jul 28, 2009	18.17	18.39	18.09	18.39	318,718	-0.27(-1.44%)
Jul 27, 2009	18.52	18.69	18.42	18.66	175,060	+0.05(+0.26%)
Jul 24, 2009	18.21	18.64	18.19	18.61	3,024	+0.53(+2.93%)
Jul 23, 2009	17.86	18.16	17.81	18.08	196,713	-0.13(-0.73%)
Jul 22, 2009	18.01	18.28	17.96	18.22	157,558	+0.18(+1.03%)
Jul 21, 2009	18.09	18.11	17.89	18.03	92,638	-0.14(-0.75%)
Jul 20, 2009	18.15	18.19	17.92	18.17	549,231	+0.46(+2.59%)
Jul 17, 2009	17.91	18.11	17.43	17.71	1,502,924	-0.23(-1.28%)
Jul 16, 2009	17.83	18.01	17.80	17.94	306,952	+0.01(+0.05%)
Jul 15, 2009	17.95	17.97	17.77	17.93	128,437	+0.29(+1.62%)
Jul 14, 2009	17.65	17.71	17.51	17.64	294,515	-0.37(-2.05%)
Jul 13, 2009	17.75	18.05	17.71	18.01	220,886	+0.14(+0.79%)
Jul 10, 2009	17.90	18.01	17.74	17.87	236,806	-0.29(-1.59%)
Jul 09, 2009	18.14	18.24	17.98	18.16	111,102	+0.02(+0.11%)
Jul 08, 2009	18.29	18.31	17.98	18.14	153,033	+0.14(+0.76%)
Jul 07, 2009	18.18	18.26	17.98	18.01	160,533	-0.41(-2.23%)
Jul 06, 2009	18.26	18.42	18.24	18.42	108,254	+0.18(+1.01%)
Jul 02, 2009	18.27	18.36	18.20	18.23	119,238	-0.02(-0.09%)
Jul 01, 2009	18.32	18.44	18.24	18.25	178,873	+0.16(+0.87%)
Jun 30, 2009	18.11	18.18	17.88	18.09	121,189	+0.02(+0.13%)
Jun 29, 2009	17.81	18.09	17.76	18.07	102,684	+0.11(+0.60%)
Jun 26, 2009	17.81	18.00	17.74	17.96	109,376	-0.08(-0.47%)
Jun 25, 2009	17.73	18.09	17.65	18.04	224,436	+0.36(+2.05%)
Jun 24, 2009	17.82	17.89	17.61	17.68	178,855	-0.43(-2.35%)
Jun 23, 2009	18.14	18.20	18.04	18.11	256,201	+0.37(+2.06%)
Jun 22, 2009	17.75	17.89	17.71	17.74	158,217	-0.07(-0.38%)
Jun 19, 2009	17.91	17.96	17.75	17.81	151,814	-0.06(-0.36%)
Jun 18, 2009	17.92	18.03	17.81	17.87	185,004	-0.06(-0.36%)
Jun 17, 2009	17.79	18.01	17.72	17.94	187,285	+0.62(+3.55%)
Jun 16, 2009	17.27	17.45	17.25	17.32	508,551	+0.06(+0.33%)
Jun 15, 2009	17.12	17.29	17.11	17.27	302,806	-0.35(-1.96%)
Jun 12, 2009	17.31	17.64	17.28	17.61	141,093	+0.20(+1.15%)
Jun 11, 2009	17.33	17.54	17.30	17.41	355,236	+0.17(+0.98%)
Jun 10, 2009	17.50	17.52	17.07	17.24	300,619	-0.18(-1.02%)
Jun 09, 2009	17.49	17.55	17.30	17.42	216,720	+0.41(+2.39%)
Jun 08, 2009	17.01	17.13	16.90	17.01	197,233	+0.04(+0.21%)
Jun 05, 2009	17.29	17.29	16.90	16.98	220,503	-0.59(-3.39%)
Jun 04, 2009	17.66	17.69	17.44	17.57	284,053	+0.30(+1.75%)
Jun 03, 2009	17.40	17.45	17.10	17.27	218,219	-0.06(-0.35%)
Jun 02, 2009	17.23	17.41	17.21	17.33	340,361	+0.19(+1.10%)

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.