Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	17.78	17.98	17.73	17.83	255,449	+0.33(+1.86%)
Aug 28, 2009	17.69	17.74	17.41	17.51	135,996	-0.07(-0.39%)
Aug 27, 2009	17.57	17.63	17.39	17.57	157,971	+0.10(+0.59%)
Aug 26, 2009	17.51	17.60	17.41	17.47	176,946	+0.18(+1.01%)
Aug 25, 2009	17.40	17.44	17.25	17.30	176,589	-0.02(-0.09%)
Aug 24, 2009	17.38	17.48	17.24	17.31	272,405	-0.11(-0.64%)
Aug 21, 2009	17.19	17.44	17.16	17.42	219,695	+0.03(+0.18%)
Aug 20, 2009	17.19	17.42	17.18	17.39	187,128	+0.00(+0.02%)
Aug 19, 2009	17.00	17.39	16.96	17.39	298,808	+0.55(+3.24%)
Aug 18, 2009	16.85	16.95	16.79	16.84	182,058	-0.09(-0.54%)
Aug 17, 2009	16.71	16.96	16.69	16.93	141,036	+0.02(+0.12%)
Aug 14, 2009	17.10	17.12	16.84	16.91	424,703	-0.25(-1.44%)
Aug 13, 2009	17.27	17.28	17.07	17.16	255,798	-0.27(-1.55%)
Aug 12, 2009	17.47	17.53	17.36	17.43	83,434	+0.06(+0.32%)
Aug 11, 2009	17.41	17.47	17.30	17.37	97,538	-0.19(-1.06%)
Aug 10, 2009	17.51	17.57	17.36	17.56	115,770	-0.06(-0.32%)
Aug 07, 2009	17.74	17.75	17.51	17.62	140,129	+0.18(+1.05%)
Aug 06, 2009	17.58	17.59	17.29	17.43	264,707	-0.58(-3.23%)
Aug 05, 2009	18.26	18.29	17.86	18.02	231,198	-0.04(-0.24%)
Aug 04, 2009	18.26	18.33	18.03	18.06	329,327	-0.64(-3.43%)
Aug 03, 2009	18.70	18.94	18.54	18.70	279,374	+0.43(+2.37%)
Jul 31, 2009	18.15	18.34	18.12	18.27	203,350	+0.21(+1.17%)
Jul 30, 2009	18.06	18.14	17.96	18.06	278,276	-0.02(-0.11%)
Jul 29, 2009	17.93	18.13	17.84	18.08	213,113	-0.14(-0.74%)
Jul 28, 2009	17.99	18.21	17.91	18.21	321,896	-0.27(-1.44%)
Jul 27, 2009	18.34	18.51	18.24	18.48	176,805	+0.05(+0.26%)
Jul 24, 2009	18.03	18.46	18.01	18.43	3,054	+0.53(+2.93%)
Jul 23, 2009	17.68	17.98	17.64	17.90	198,675	-0.13(-0.73%)
Jul 22, 2009	17.83	18.10	17.78	18.04	159,129	+0.18(+1.03%)
Jul 21, 2009	17.91	17.93	17.72	17.85	93,561	-0.14(-0.75%)
Jul 20, 2009	17.97	18.01	17.74	17.99	554,708	+0.45(+2.59%)
Jul 17, 2009	17.74	17.93	17.26	17.53	1,517,911	-0.23(-1.28%)
Jul 16, 2009	17.65	17.83	17.62	17.76	310,013	+0.01(+0.05%)
Jul 15, 2009	17.77	17.79	17.59	17.75	129,718	+0.28(+1.62%)
Jul 14, 2009	17.48	17.54	17.33	17.47	297,452	-0.37(-2.05%)
Jul 13, 2009	17.57	17.87	17.54	17.84	223,089	+0.14(+0.79%)
Jul 10, 2009	17.73	17.83	17.57	17.70	239,167	-0.29(-1.59%)
Jul 09, 2009	17.96	18.06	17.80	17.98	112,210	+0.02(+0.11%)
Jul 08, 2009	18.11	18.13	17.80	17.96	154,559	+0.14(+0.76%)
Jul 07, 2009	18.00	18.08	17.80	17.83	162,134	-0.41(-2.23%)
Jul 06, 2009	18.08	18.24	18.06	18.23	109,333	+0.18(+1.01%)
Jul 02, 2009	18.09	18.18	18.02	18.05	120,428	-0.02(-0.09%)
Jul 01, 2009	18.14	18.26	18.06	18.07	180,657	+0.16(+0.87%)
Jun 30, 2009	17.93	18.00	17.71	17.91	122,397	+0.02(+0.13%)
Jun 29, 2009	17.63	17.91	17.59	17.89	103,708	+0.11(+0.60%)
Jun 26, 2009	17.63	17.82	17.57	17.78	110,466	-0.08(-0.47%)
Jun 25, 2009	17.56	17.91	17.47	17.86	226,674	+0.36(+2.05%)
Jun 24, 2009	17.65	17.71	17.43	17.51	180,639	-0.42(-2.35%)
Jun 23, 2009	17.96	18.02	17.86	17.93	258,755	+0.36(+2.06%)
Jun 22, 2009	17.57	17.71	17.53	17.57	159,795	-0.07(-0.38%)
Jun 19, 2009	17.74	17.78	17.58	17.63	153,328	-0.06(-0.36%)
Jun 18, 2009	17.74	17.86	17.63	17.70	186,849	-0.06(-0.36%)
Jun 17, 2009	17.61	17.83	17.54	17.76	189,153	+0.61(+3.55%)
Jun 16, 2009	17.10	17.28	17.08	17.15	513,622	+0.06(+0.33%)
Jun 15, 2009	16.95	17.12	16.94	17.10	305,825	-0.34(-1.96%)
Jun 12, 2009	17.14	17.47	17.11	17.44	142,500	+0.20(+1.15%)
Jun 11, 2009	17.16	17.37	17.13	17.24	358,779	+0.17(+0.98%)
Jun 10, 2009	17.33	17.35	16.90	17.07	303,617	-0.18(-1.02%)
Jun 09, 2009	17.32	17.37	17.13	17.25	218,881	+0.40(+2.39%)
Jun 08, 2009	16.85	16.96	16.73	16.85	199,200	+0.04(+0.21%)
Jun 05, 2009	17.12	17.12	16.73	16.81	222,702	-0.59(-3.39%)
Jun 04, 2009	17.49	17.51	17.27	17.40	286,885	+0.30(+1.75%)
Jun 03, 2009	17.22	17.28	16.93	17.10	220,396	-0.06(-0.35%)
Jun 02, 2009	17.06	17.24	17.04	17.16	343,755	+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.