Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	22.60	22.82	22.49	22.73	951,241	+0.09(+0.41%)
Aug 28, 2009	22.41	23.06	22.41	22.63	751,693	+0.50(+2.24%)
Aug 27, 2009	21.97	22.14	21.80	22.14	324,483	+0.21(+0.98%)
Aug 26, 2009	22.20	22.35	21.65	21.92	481,820	-0.41(-1.83%)
Aug 25, 2009	21.88	22.35	21.72	22.33	899,797	+0.73(+3.40%)
Aug 24, 2009	21.58	21.76	21.42	21.59	478,716	+0.13(+0.60%)
Aug 21, 2009	21.53	21.91	21.38	21.47	579,503	+0.15(+0.68%)
Aug 20, 2009	21.01	21.33	21.01	21.32	319,488	+0.15(+0.72%)
Aug 19, 2009	20.74	21.23	20.73	21.17	280,924	+0.13(+0.61%)
Aug 18, 2009	20.97	21.17	20.83	21.04	367,189	+0.17(+0.83%)
Aug 17, 2009	21.41	21.42	20.82	20.86	606,332	-0.74(-3.44%)
Aug 14, 2009	22.14	22.20	21.41	21.61	810,555	-0.67(-3.01%)
Aug 13, 2009	22.49	22.56	22.05	22.28	372,225	-0.02(-0.07%)
Aug 12, 2009	22.20	22.91	22.17	22.29	1,002,916	+0.04(+0.18%)
Aug 11, 2009	21.46	22.75	21.46	22.25	2,118,526	+1.56(+7.53%)
Aug 10, 2009	20.52	20.92	20.42	20.69	550,990	+0.01(+0.06%)
Aug 07, 2009	20.84	20.98	20.38	20.68	969,009	+0.10(+0.47%)
Aug 06, 2009	20.49	20.79	20.21	20.59	739,348	+0.14(+0.67%)
Aug 05, 2009	20.40	20.54	20.01	20.45	529,999	+0.09(+0.44%)
Aug 04, 2009	20.17	20.42	20.13	20.36	565,635	+0.11(+0.55%)
Aug 03, 2009	20.42	20.44	19.82	20.25	581,478	+0.09(+0.47%)
Jul 31, 2009	20.17	20.50	20.08	20.15	653,093	-0.04(-0.18%)
Jul 30, 2009	20.23	20.42	20.13	20.19	855,201	+0.09(+0.44%)
Jul 29, 2009	19.88	20.20	19.88	20.10	386,691	+0.02(+0.08%)
Jul 28, 2009	19.99	20.18	19.91	20.09	324,755	-0.10(-0.48%)
Jul 27, 2009	20.39	20.41	20.07	20.18	582,674	-0.23(-1.13%)
Jul 24, 2009	20.46	20.61	20.22	20.41	1,986	-0.15(-0.71%)
Jul 23, 2009	20.41	20.63	20.16	20.56	711,960	+0.11(+0.55%)
Jul 22, 2009	20.28	20.65	20.25	20.44	1,425,099	+0.09(+0.46%)
Jul 21, 2009	20.26	20.53	20.07	20.35	363,857	+0.02(+0.12%)
Jul 20, 2009	20.07	20.42	20.07	20.33	278,251	+0.26(+1.31%)
Jul 17, 2009	20.29	20.49	19.96	20.07	1,022,307	-0.22(-1.09%)
Jul 16, 2009	20.05	20.38	19.95	20.29	818,235	+0.19(+0.92%)
Jul 15, 2009	19.63	20.18	19.56	20.10	739,222	+0.52(+2.64%)
Jul 14, 2009	19.58	19.63	19.23	19.58	570,188	+0.01(+0.04%)
Jul 13, 2009	18.83	19.62	18.82	19.58	639,824	+1.07(+5.80%)
Jul 10, 2009	18.54	18.56	18.24	18.50	343,861	+0.00(+0.00%)
Jul 09, 2009	17.76	18.58	17.73	18.50	571,796	+0.80(+4.54%)
Jul 08, 2009	17.94	18.19	17.53	17.70	676,845	-0.23(-1.26%)
Jul 07, 2009	18.58	18.74	17.91	17.93	466,066	-0.63(-3.37%)
Jul 06, 2009	18.74	18.79	18.22	18.55	377,934	-0.22(-1.16%)
Jul 02, 2009	19.42	19.46	18.77	18.77	600,926	-0.92(-4.67%)
Jul 01, 2009	19.37	19.78	19.37	19.69	420,885	+0.28(+1.44%)
Jun 30, 2009	19.14	19.57	19.14	19.41	493,145	+0.17(+0.86%)
Jun 29, 2009	18.79	19.43	18.78	19.25	616,353	+0.48(+2.56%)
Jun 26, 2009	18.17	18.80	18.16	18.77	2,127,058	+0.44(+2.40%)
Jun 25, 2009	18.15	18.33	18.07	18.33	489,646	+0.52(+2.95%)
Jun 24, 2009	17.60	17.89	17.49	17.80	391,956	+0.41(+2.34%)
Jun 23, 2009	17.73	17.84	17.36	17.39	406,196	-0.15(-0.85%)
Jun 22, 2009	18.46	18.50	17.53	17.54	591,858	-1.11(-5.93%)
Jun 19, 2009	18.35	18.65	18.29	18.65	998,256	+0.55(+3.03%)
Jun 18, 2009	17.80	18.16	17.76	18.10	352,562	+0.23(+1.31%)
Jun 17, 2009	17.70	17.96	17.39	17.87	682,260	+0.13(+0.71%)
Jun 16, 2009	18.37	18.39	17.71	17.74	520,860	-0.46(-2.51%)
Jun 15, 2009	18.28	18.50	18.01	18.20	847,944	-0.32(-1.74%)
Jun 12, 2009	18.25	18.66	18.04	18.52	1,628,792	+0.68(+3.80%)
Jun 11, 2009	17.95	18.30	17.81	17.84	2,879,931	+0.00(+0.00%)
Jun 10, 2009	18.34	18.34	17.49	17.84	390,150	-0.29(-1.58%)
Jun 09, 2009	18.50	18.51	18.08	18.13	415,601	-0.23(-1.27%)
Jun 08, 2009	18.24	18.56	18.11	18.36	393,455	-0.19(-1.04%)
Jun 05, 2009	18.91	19.02	18.36	18.56	438,386	-0.23(-1.20%)
Jun 04, 2009	18.90	18.95	18.49	18.78	832,946	+0.05(+0.28%)
Jun 03, 2009	18.77	19.13	18.55	18.73	532,633	-0.27(-1.40%)
Jun 02, 2009	18.62	19.26	18.57	19.00	762,638	+0.34(+1.82%)

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.