Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.08	20.11	19.88	20.09	411,014	-0.15(-0.72%)
Aug 28, 2009	20.33	20.40	20.11	20.24	299,234	-0.06(-0.30%)
Aug 27, 2009	20.35	20.40	20.01	20.30	377,645	-0.17(-0.82%)
Aug 26, 2009	20.52	20.64	20.33	20.47	440,674	-0.15(-0.70%)
Aug 25, 2009	20.68	21.00	20.56	20.61	562,842	-0.16(-0.77%)
Aug 24, 2009	20.40	20.85	20.37	20.77	725,449	+0.38(+1.84%)
Aug 21, 2009	20.17	20.45	20.14	20.40	564,392	+0.38(+1.92%)
Aug 20, 2009	20.08	20.29	19.85	20.01	405,922	+0.06(+0.31%)
Aug 19, 2009	19.89	20.07	19.77	19.95	419,464	+0.05(+0.26%)
Aug 18, 2009	19.83	20.03	19.80	19.90	588,889	+0.02(+0.08%)
Aug 17, 2009	20.39	20.53	19.70	19.89	650,517	-0.70(-3.42%)
Aug 14, 2009	20.73	20.76	20.39	20.59	538,734	+0.14(+0.69%)
Aug 13, 2009	20.39	20.61	20.25	20.45	686,447	+0.00(+0.02%)
Aug 12, 2009	20.44	20.74	20.37	20.45	622,482	+0.00(+0.02%)
Aug 11, 2009	21.01	21.06	20.31	20.44	767,275	-0.60(-2.85%)
Aug 10, 2009	21.08	21.21	20.91	21.04	449,385	+0.06(+0.27%)
Aug 07, 2009	21.22	21.25	20.86	20.98	287,046	+0.03(+0.16%)
Aug 06, 2009	21.12	21.28	20.77	20.95	326,234	-0.27(-1.28%)
Aug 05, 2009	21.57	21.57	20.89	21.22	596,881	-0.36(-1.65%)
Aug 04, 2009	21.98	22.03	21.33	21.58	770,975	-0.89(-3.94%)
Aug 03, 2009	22.04	22.60	22.03	22.47	822,328	+0.60(+2.74%)
Jul 31, 2009	21.36	21.96	21.18	21.87	441,966	+0.47(+2.21%)
Jul 30, 2009	21.42	21.60	21.10	21.39	528,664	+0.23(+1.09%)
Jul 29, 2009	21.17	21.27	20.66	21.16	604,317	-0.15(-0.73%)
Jul 28, 2009	21.49	21.49	21.05	21.32	488,041	-0.21(-0.98%)
Jul 27, 2009	21.50	21.70	21.33	21.53	663,354	+0.68(+3.24%)
Jul 24, 2009	20.45	20.93	20.37	20.85	447	+0.32(+1.55%)
Jul 23, 2009	20.39	20.68	20.16	20.53	367,455	+0.23(+1.11%)
Jul 22, 2009	20.00	20.36	19.87	20.31	325,630	+0.19(+0.93%)
Jul 21, 2009	20.63	20.72	20.06	20.12	712,737	-0.56(-2.72%)
Jul 20, 2009	19.72	20.72	19.72	20.68	792,515	+0.98(+5.00%)
Jul 17, 2009	19.75	19.84	19.54	19.70	368,183	+0.04(+0.19%)
Jul 16, 2009	19.04	19.69	18.83	19.66	424,268	+0.14(+0.72%)
Jul 15, 2009	19.09	19.70	19.09	19.52	586,844	+0.61(+3.22%)
Jul 14, 2009	18.63	18.99	18.63	18.91	452,341	+0.30(+1.59%)
Jul 13, 2009	18.34	18.66	18.34	18.62	364,621	+0.16(+0.86%)
Jul 10, 2009	18.29	18.66	18.17	18.46	693,097	+0.18(+1.00%)
Jul 09, 2009	17.85	18.37	17.84	18.27	376,186	+0.45(+2.53%)
Jul 08, 2009	17.51	17.89	17.40	17.82	698,663	+0.24(+1.39%)
Jul 07, 2009	17.63	17.67	17.47	17.58	278,657	-0.21(-1.16%)
Jul 06, 2009	17.63	17.80	17.30	17.79	424,170	+0.06(+0.32%)
Jul 02, 2009	17.88	17.89	17.62	17.73	205,916	-0.30(-1.66%)
Jul 01, 2009	18.12	18.31	17.91	18.03	367,999	-0.06(-0.34%)
Jun 30, 2009	18.05	18.43	17.95	18.09	522,367	-0.07(-0.41%)
Jun 29, 2009	18.01	18.39	18.01	18.17	331,776	+0.16(+0.89%)
Jun 26, 2009	17.89	18.13	17.72	18.01	293,041	+0.15(+0.81%)
Jun 25, 2009	17.69	17.96	17.64	17.86	380,688	+0.45(+2.59%)
Jun 24, 2009	17.20	17.66	17.17	17.41	366,651	+0.15(+0.84%)
Jun 23, 2009	17.47	17.83	17.24	17.27	494,902	-0.28(-1.60%)
Jun 22, 2009	18.00	18.08	17.39	17.55	471,297	-0.48(-2.68%)
Jun 19, 2009	18.02	18.21	17.84	18.03	300,027	+0.01(+0.08%)
Jun 18, 2009	18.29	18.35	17.97	18.02	445,442	-0.09(-0.52%)
Jun 17, 2009	18.17	18.28	17.60	18.11	977,164	-0.17(-0.95%)
Jun 16, 2009	19.06	19.21	18.21	18.28	780,596	-0.79(-4.13%)
Jun 15, 2009	19.07	19.19	18.91	19.07	327,999	-0.07(-0.39%)
Jun 12, 2009	18.79	19.20	18.66	19.15	292,872	+0.33(+1.74%)
Jun 11, 2009	18.63	18.98	18.51	18.82	494,051	+0.19(+1.01%)
Jun 10, 2009	18.82	18.96	18.30	18.63	454,320	-0.15(-0.82%)
Jun 09, 2009	19.15	19.20	18.76	18.79	437,195	-0.33(-1.72%)
Jun 08, 2009	19.17	19.19	18.84	19.11	352,295	-0.46(-2.35%)
Jun 05, 2009	19.53	19.80	19.21	19.57	448,472	+0.08(+0.41%)
Jun 04, 2009	19.24	19.68	19.23	19.49	284,779	+0.38(+1.99%)
Jun 03, 2009	19.61	19.61	18.84	19.11	381,897	-0.47(-2.42%)
Jun 02, 2009	19.61	19.86	19.28	19.59	439,313	-0.01(-0.07%)

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.