Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.13	21.13	20.89	21.07	183,964	-0.25(-1.19%)
Aug 28, 2009	21.54	21.60	21.19	21.32	109,709	-0.10(-0.48%)
Aug 27, 2009	21.28	21.47	21.04	21.42	149,239	+0.16(+0.73%)
Aug 26, 2009	21.34	21.43	21.16	21.27	116,727	-0.13(-0.60%)
Aug 25, 2009	21.38	21.62	21.32	21.40	186,334	+0.08(+0.37%)
Aug 24, 2009	21.42	21.55	21.22	21.32	159,719	+0.03(+0.12%)
Aug 21, 2009	20.98	21.34	20.91	21.29	161,248	+0.46(+2.19%)
Aug 20, 2009	20.55	20.85	20.55	20.83	112,356	+0.24(+1.16%)
Aug 19, 2009	20.34	20.68	20.23	20.59	221,418	+0.09(+0.43%)
Aug 18, 2009	20.25	20.56	20.25	20.50	94,078	+0.28(+1.40%)
Aug 17, 2009	20.40	20.40	20.13	20.22	299,841	-0.60(-2.90%)
Aug 14, 2009	21.17	21.17	20.62	20.82	249,014	-0.33(-1.57%)
Aug 13, 2009	21.11	21.19	20.94	21.16	370,480	+0.08(+0.38%)
Aug 12, 2009	20.68	21.25	20.62	21.08	363,601	+0.38(+1.84%)
Aug 11, 2009	20.89	20.89	20.56	20.69	136,466	-0.27(-1.27%)
Aug 10, 2009	21.07	21.09	20.80	20.96	147,354	-0.18(-0.86%)
Aug 07, 2009	20.89	21.28	20.80	21.14	303,226	+0.50(+2.43%)
Aug 06, 2009	20.74	20.77	20.50	20.64	223,315	+0.02(+0.10%)
Aug 05, 2009	20.75	20.89	20.46	20.62	272,473	-0.13(-0.64%)
Aug 04, 2009	20.53	20.81	20.47	20.75	149,003	+0.10(+0.47%)
Aug 03, 2009	20.46	20.71	20.26	20.65	299,807	+0.42(+2.08%)
Jul 31, 2009	20.16	20.38	20.11	20.23	156,663	+0.12(+0.57%)
Jul 30, 2009	20.07	20.35	20.04	20.12	459,410	+0.36(+1.82%)
Jul 29, 2009	19.70	19.83	19.55	19.76	238,510	-0.14(-0.70%)
Jul 28, 2009	19.83	20.04	19.67	19.90	214,213	-0.05(-0.23%)
Jul 27, 2009	19.91	19.99	19.71	19.95	196,582	+0.11(+0.54%)
Jul 24, 2009	19.71	19.84	19.53	19.84	2,503	+0.07(+0.36%)
Jul 23, 2009	19.28	19.85	19.25	19.77	482,938	+0.47(+2.44%)
Jul 22, 2009	19.10	19.44	19.07	19.30	172,840	+0.09(+0.46%)
Jul 21, 2009	19.54	19.54	19.03	19.21	591,968	-0.04(-0.21%)
Jul 20, 2009	19.03	19.29	19.01	19.25	184,819	+0.34(+1.81%)
Jul 17, 2009	19.02	19.05	18.79	18.91	169,906	-0.18(-0.95%)
Jul 16, 2009	18.70	19.16	18.66	19.09	811,235	+0.34(+1.80%)
Jul 15, 2009	18.38	18.78	18.34	18.75	468,701	+0.60(+3.30%)
Jul 14, 2009	17.99	18.15	17.89	18.15	563,296	+0.24(+1.36%)
Jul 13, 2009	17.65	17.94	17.52	17.91	430,379	+0.40(+2.30%)
Jul 10, 2009	17.32	17.55	17.28	17.51	226,873	+0.06(+0.33%)
Jul 09, 2009	17.49	17.57	17.36	17.45	266,731	+0.06(+0.33%)
Jul 08, 2009	17.47	17.52	17.12	17.39	414,911	-0.04(-0.25%)
Jul 07, 2009	17.91	17.95	17.40	17.44	482,606	-0.57(-3.15%)
Jul 06, 2009	17.87	18.01	17.72	18.00	299,828	-0.08(-0.44%)
Jul 02, 2009	18.35	18.36	18.05	18.08	480,283	-0.56(-3.00%)
Jul 01, 2009	18.57	18.85	18.57	18.64	391,926	+0.15(+0.82%)
Jun 30, 2009	18.68	18.76	18.35	18.49	404,756	-0.18(-0.95%)
Jun 29, 2009	18.60	18.77	18.46	18.67	411,246	+0.16(+0.84%)
Jun 26, 2009	18.52	18.63	18.43	18.51	923,511	-0.01(-0.05%)
Jun 25, 2009	18.32	18.57	18.29	18.52	633,305	+0.42(+2.33%)
Jun 24, 2009	18.11	18.42	17.99	18.10	622,909	+0.12(+0.68%)
Jun 23, 2009	18.07	18.10	17.80	17.98	644,745	-0.08(-0.44%)
Jun 22, 2009	18.54	18.55	18.02	18.06	912,237	-0.63(-3.38%)
Jun 19, 2009	18.89	18.93	18.62	18.69	765,556	-0.02(-0.09%)
Jun 18, 2009	18.72	18.80	18.45	18.71	287,463	+0.00(+0.02%)
Jun 17, 2009	18.82	18.86	18.54	18.70	668,889	-0.11(-0.59%)
Jun 16, 2009	19.22	19.31	18.79	18.82	442,837	-0.38(-1.96%)
Jun 15, 2009	19.46	19.46	18.99	19.19	412,410	-0.54(-2.71%)
Jun 12, 2009	19.62	19.73	19.45	19.73	313,269	+0.02(+0.09%)
Jun 11, 2009	19.72	19.96	19.70	19.71	331,918	-0.02(-0.09%)
Jun 10, 2009	19.95	19.99	19.39	19.73	360,360	-0.04(-0.18%)
Jun 09, 2009	19.82	19.87	19.63	19.76	335,069	+0.03(+0.16%)
Jun 08, 2009	19.55	19.89	19.40	19.73	395,810	-0.08(-0.42%)
Jun 05, 2009	20.01	20.09	19.67	19.81	716,166	+0.15(+0.76%)
Jun 04, 2009	19.43	19.70	19.30	19.66	257,686	+0.33(+1.69%)
Jun 03, 2009	19.59	19.59	19.14	19.34	275,421	-0.39(-2.00%)
Jun 02, 2009	19.58	19.81	19.54	19.73	260,250	+0.10(+0.50%)

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.