Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	22.97	23.27	22.62	23.22	444,242	+0.03(+0.13%)
Aug 28, 2009	23.17	23.40	22.85	23.20	243,905	+0.19(+0.82%)
Aug 27, 2009	22.50	23.24	22.47	23.01	327,717	+0.38(+1.66%)
Aug 26, 2009	23.28	23.28	22.45	22.63	323,945	-0.60(-2.60%)
Aug 25, 2009	23.02	23.60	22.91	23.23	387,234	+0.22(+0.95%)
Aug 24, 2009	23.21	23.40	22.93	23.02	286,070	-0.19(-0.81%)
Aug 21, 2009	22.73	23.28	22.51	23.20	314,889	+0.74(+3.30%)
Aug 20, 2009	22.29	22.69	22.25	22.46	318,823	+0.14(+0.62%)
Aug 19, 2009	21.81	22.40	21.76	22.32	390,851	+0.21(+0.94%)
Aug 18, 2009	21.81	22.20	21.81	22.12	166,312	+0.32(+1.45%)
Aug 17, 2009	22.16	22.19	21.65	21.80	255,396	-0.83(-3.67%)
Aug 14, 2009	22.65	22.90	22.34	22.63	451,950	+0.17(+0.75%)
Aug 13, 2009	22.40	22.52	22.11	22.46	234,427	+0.11(+0.49%)
Aug 12, 2009	21.81	22.47	21.79	22.35	277,899	+0.52(+2.40%)
Aug 11, 2009	21.84	22.01	21.67	21.83	298,407	+0.01(+0.05%)
Aug 10, 2009	21.60	22.09	21.42	21.82	441,039	+0.05(+0.23%)
Aug 07, 2009	21.63	21.87	21.42	21.77	210,722	+0.51(+2.42%)
Aug 06, 2009	21.47	21.61	21.14	21.26	182,528	-0.23(-1.06%)
Aug 05, 2009	22.23	22.25	21.37	21.48	210,498	-0.65(-2.95%)
Aug 04, 2009	22.07	22.22	21.68	22.14	238,194	+0.14(+0.63%)
Aug 03, 2009	21.16	22.10	20.87	22.00	418,469	+1.00(+4.76%)
Jul 31, 2009	20.96	21.17	20.79	21.00	271,636	+0.07(+0.33%)
Jul 30, 2009	20.73	21.28	20.73	20.93	229,691	+0.41(+1.98%)
Jul 29, 2009	21.02	21.02	20.36	20.52	480,467	-0.60(-2.86%)
Jul 28, 2009	22.22	22.22	20.95	21.13	917,039	-2.22(-9.50%)
Jul 27, 2009	23.39	23.52	23.04	23.34	197,984	-0.20(-0.84%)
Jul 24, 2009	23.41	23.60	23.09	23.54	1,677	-0.01(-0.04%)
Jul 23, 2009	22.68	23.62	22.50	23.55	317,569	+0.78(+3.43%)
Jul 22, 2009	22.43	22.90	22.25	22.77	274,268	+0.27(+1.19%)
Jul 21, 2009	22.79	23.11	22.32	22.50	336,751	-0.26(-1.13%)
Jul 20, 2009	22.43	22.97	22.34	22.76	276,295	+0.37(+1.63%)
Jul 17, 2009	22.67	22.67	22.17	22.39	268,123	-0.30(-1.31%)
Jul 16, 2009	21.82	22.80	21.82	22.69	220,608	+0.86(+3.94%)
Jul 15, 2009	21.42	21.92	21.42	21.83	473,002	+0.63(+2.99%)
Jul 14, 2009	20.98	21.20	20.71	21.20	201,117	+0.16(+0.75%)
Jul 13, 2009	20.73	21.05	20.66	21.04	292,326	+0.47(+2.26%)
Jul 10, 2009	20.57	20.77	20.37	20.57	332,367	-0.20(-0.95%)
Jul 09, 2009	20.29	20.91	20.19	20.77	321,638	+0.50(+2.49%)
Jul 08, 2009	20.51	20.71	20.03	20.27	476,119	-0.25(-1.21%)
Jul 07, 2009	21.16	21.16	20.47	20.51	305,541	-0.69(-3.27%)
Jul 06, 2009	21.76	21.76	21.13	21.21	539,863	-0.71(-3.25%)
Jul 02, 2009	21.87	22.00	21.71	21.92	351,819	-0.39(-1.73%)
Jul 01, 2009	22.24	22.63	21.97	22.30	315,976	+0.23(+1.03%)
Jun 30, 2009	22.06	22.32	21.78	22.08	454,278	+0.03(+0.13%)
Jun 29, 2009	21.86	22.22	21.60	22.05	506,384	+0.28(+1.27%)
Jun 26, 2009	21.18	21.90	21.11	21.77	1,064,454	+0.51(+2.42%)
Jun 25, 2009	21.21	21.35	21.07	21.26	328,982	+0.28(+1.32%)
Jun 24, 2009	20.88	21.38	20.78	20.98	317,669	+0.29(+1.39%)
Jun 23, 2009	20.85	20.99	20.46	20.69	408,672	-0.10(-0.48%)
Jun 22, 2009	21.56	21.56	20.69	20.79	380,546	-0.92(-4.24%)
Jun 19, 2009	22.40	22.47	21.55	21.71	498,228	-0.49(-2.23%)
Jun 18, 2009	22.30	22.31	21.84	22.21	281,939	-0.06(-0.27%)
Jun 17, 2009	22.63	22.73	22.09	22.26	458,895	-0.46(-2.00%)
Jun 16, 2009	23.31	23.63	22.65	22.72	345,707	-0.39(-1.67%)
Jun 15, 2009	23.41	23.49	22.70	23.11	256,905	-0.70(-2.95%)
Jun 12, 2009	24.33	24.33	23.57	23.81	369,390	-0.60(-2.47%)
Jun 11, 2009	24.68	25.07	24.30	24.41	303,576	-0.10(-0.40%)
Jun 10, 2009	24.92	25.01	24.10	24.51	250,996	-0.32(-1.28%)
Jun 09, 2009	24.70	25.23	24.40	24.83	307,741	+0.19(+0.76%)
Jun 08, 2009	24.29	24.80	24.06	24.64	210,357	-0.28(-1.11%)
Jun 05, 2009	24.97	25.36	24.68	24.92	402,034	+0.04(+0.16%)
Jun 04, 2009	24.42	24.90	24.10	24.88	364,429	+0.62(+2.57%)
Jun 03, 2009	24.78	24.78	23.90	24.25	314,648	-0.37(-1.49%)
Jun 02, 2009	24.68	25.23	24.41	24.62	433,174	-0.13(-0.52%)

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.