Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.17	20.17	19.77	19.88	107,689	-0.41(-2.04%)
Aug 28, 2009	20.59	20.88	19.92	20.29	97,455	-0.19(-0.93%)
Aug 27, 2009	20.88	20.92	20.00	20.48	117,352	-0.30(-1.45%)
Aug 26, 2009	20.75	20.97	20.46	20.78	76,450	+0.08(+0.37%)
Aug 25, 2009	20.97	21.00	20.64	20.70	142,665	-0.09(-0.46%)
Aug 24, 2009	20.88	21.20	20.64	20.80	103,092	+0.03(+0.17%)
Aug 21, 2009	20.45	21.11	20.02	20.77	225,997	+0.64(+3.17%)
Aug 20, 2009	19.98	20.23	19.88	20.13	149,302	+0.16(+0.82%)
Aug 19, 2009	20.08	20.08	19.56	19.96	160,808	-0.19(-0.94%)
Aug 18, 2009	21.00	21.00	20.08	20.15	185,911	-0.04(-0.21%)
Aug 17, 2009	20.21	20.63	20.11	20.20	159,221	-0.93(-4.40%)
Aug 14, 2009	21.73	21.87	20.77	21.13	198,775	-0.57(-2.62%)
Aug 13, 2009	21.63	21.85	20.86	21.70	97,006	+0.17(+0.80%)
Aug 12, 2009	20.59	21.83	20.48	21.52	231,422	+0.93(+4.52%)
Aug 11, 2009	20.92	21.03	20.46	20.59	151,437	-0.54(-2.57%)
Aug 10, 2009	20.68	21.17	20.66	21.14	98,356	+0.27(+1.28%)
Aug 07, 2009	20.81	21.19	20.61	20.87	301,716	+0.41(+2.02%)
Aug 06, 2009	20.97	21.28	20.33	20.45	115,137	-0.49(-2.34%)
Aug 05, 2009	21.21	21.31	20.73	20.95	256,855	-0.29(-1.38%)
Aug 04, 2009	20.39	21.26	20.17	21.24	205,876	+0.65(+3.14%)
Aug 03, 2009	20.06	20.67	19.77	20.59	184,421	+0.67(+3.37%)
Jul 31, 2009	19.09	20.21	19.03	19.92	264,251	+0.81(+4.24%)
Jul 30, 2009	18.41	19.33	17.87	19.11	202,927	+0.87(+4.77%)
Jul 29, 2009	18.40	18.41	18.10	18.24	112,234	-0.36(-1.94%)
Jul 28, 2009	18.47	18.78	17.97	18.60	122,297	+0.02(+0.09%)
Jul 27, 2009	18.47	18.63	18.09	18.59	246,546	+0.28(+1.55%)
Jul 24, 2009	17.76	18.31	17.76	18.30	191,341	+0.34(+1.92%)
Jul 23, 2009	17.39	18.01	17.21	17.96	289,426	+0.47(+2.71%)
Jul 22, 2009	17.65	17.87	17.13	17.48	266,899	-0.39(-2.17%)
Jul 21, 2009	17.74	18.52	17.51	17.87	569,216	-0.83(-4.42%)
Jul 20, 2009	18.53	18.83	18.18	18.70	254,835	+0.28(+1.50%)
Jul 17, 2009	18.53	18.53	18.12	18.42	187,606	-0.09(-0.47%)
Jul 16, 2009	17.84	18.57	17.71	18.51	223,585	+0.53(+2.92%)
Jul 15, 2009	17.94	18.00	17.66	17.98	277,653	+0.28(+1.56%)
Jul 14, 2009	17.79	18.00	17.61	17.71	228,107	-0.04(-0.24%)
Jul 13, 2009	17.46	17.90	16.99	17.75	301,100	-0.16(-0.91%)
Jul 10, 2009	17.55	17.97	17.49	17.91	269,724	+0.21(+1.17%)
Jul 09, 2009	18.10	18.10	17.67	17.71	149,094	-0.26(-1.44%)
Jul 08, 2009	18.17	18.32	17.58	17.97	323,769	-0.14(-0.76%)
Jul 07, 2009	18.04	18.48	17.87	18.10	382,525	+0.12(+0.67%)
Jul 06, 2009	17.86	18.02	17.39	17.98	207,761	+0.10(+0.58%)
Jul 02, 2009	18.78	18.78	17.88	17.88	689,453	-1.11(-5.85%)
Jul 01, 2009	18.47	19.27	18.47	18.99	275,696	+0.63(+3.42%)
Jun 30, 2009	18.37	18.84	17.92	18.36	217,002	-0.05(-0.28%)
Jun 29, 2009	18.40	18.97	17.97	18.41	284,565	+0.08(+0.42%)
Jun 26, 2009	18.22	18.48	17.92	18.34	1,074,219	-0.01(-0.05%)
Jun 25, 2009	17.94	18.37	17.56	18.34	263,535	+0.51(+2.85%)
Jun 24, 2009	18.09	18.56	17.75	17.84	196,001	-0.07(-0.38%)
Jun 23, 2009	17.96	18.27	17.86	17.91	136,147	-0.10(-0.57%)
Jun 22, 2009	19.07	19.22	17.98	18.01	279,188	-1.30(-6.73%)
Jun 19, 2009	19.67	19.79	19.15	19.31	271,530	+0.02(+0.09%)
Jun 18, 2009	19.00	19.63	18.71	19.29	184,011	+0.25(+1.31%)
Jun 17, 2009	19.18	19.26	18.73	19.04	220,023	-0.12(-0.63%)
Jun 16, 2009	19.88	20.13	19.02	19.16	342,995	-0.52(-2.63%)
Jun 15, 2009	20.11	20.20	19.06	19.68	444,709	-0.59(-2.89%)
Jun 12, 2009	20.27	20.61	19.92	20.27	393,779	-0.11(-0.55%)
Jun 11, 2009	20.59	21.07	20.33	20.38	317,508	-0.22(-1.05%)
Jun 10, 2009	20.62	21.19	20.12	20.59	592,409	+0.07(+0.34%)
Jun 09, 2009	20.80	20.88	19.57	20.52	571,071	+1.51(+7.93%)
Jun 08, 2009	18.95	19.24	18.76	19.02	276,521	-0.10(-0.54%)
Jun 05, 2009	19.26	19.88	18.89	19.12	366,205	-0.02(-0.09%)
Jun 04, 2009	18.65	19.19	18.38	19.14	265,857	+0.51(+2.73%)
Jun 03, 2009	19.42	19.43	18.18	18.63	314,531	-0.40(-2.08%)
Jun 02, 2009	18.86	19.84	18.84	19.03	278,599	+0.02(+0.09%)

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.