Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	18.21	18.49	18.21	18.30	99,815	-0.07(-0.38%)
Aug 28, 2009	18.65	18.65	18.25	18.37	42,753	-0.23(-1.24%)
Aug 27, 2009	18.57	18.78	18.41	18.60	62,228	+0.03(+0.16%)
Aug 26, 2009	18.38	18.71	18.38	18.57	108,335	+0.12(+0.65%)
Aug 25, 2009	18.68	18.80	18.30	18.45	84,356	-0.17(-0.91%)
Aug 24, 2009	18.95	18.95	18.50	18.62	104,453	+0.13(+0.70%)
Aug 21, 2009	18.66	18.73	18.42	18.49	147,758	-0.01(-0.05%)
Aug 20, 2009	18.49	18.65	18.45	18.50	145,393	+0.12(+0.65%)
Aug 19, 2009	18.33	18.50	18.24	18.38	49,338	-0.11(-0.59%)
Aug 18, 2009	18.67	18.69	18.35	18.49	84,839	+0.08(+0.43%)
Aug 17, 2009	18.19	18.45	18.06	18.41	64,361	-0.02(-0.11%)
Aug 14, 2009	18.50	18.50	18.21	18.43	68,147	-0.06(-0.32%)
Aug 13, 2009	18.50	18.50	18.38	18.49	65,383	+0.05(+0.27%)
Aug 12, 2009	18.50	18.68	18.23	18.44	145,265	+0.01(+0.05%)
Aug 11, 2009	18.41	18.50	18.21	18.43	75,836	-0.07(-0.38%)
Aug 10, 2009	18.60	18.70	18.47	18.50	139,006	-0.29(-1.54%)
Aug 07, 2009	18.81	19.15	18.74	18.79	118,908	+0.24(+1.29%)
Aug 06, 2009	18.81	18.81	18.34	18.55	91,683	-0.26(-1.38%)
Aug 05, 2009	19.00	19.20	18.57	18.81	83,084	-0.19(-1.00%)
Aug 04, 2009	18.91	19.45	18.91	19.00	143,238	-0.01(-0.05%)
Aug 03, 2009	18.50	19.05	18.47	19.01	112,566	+0.68(+3.71%)
Jul 31, 2009	18.32	18.83	18.32	18.33	98,580	-0.09(-0.49%)
Jul 30, 2009	18.61	19.05	18.33	18.42	101,552	+0.01(+0.05%)
Jul 29, 2009	18.40	18.66	18.25	18.41	37,818	-0.06(-0.32%)
Jul 28, 2009	18.57	18.80	18.38	18.47	132,327	-0.13(-0.70%)
Jul 27, 2009	18.74	18.82	18.35	18.60	49,874	-0.17(-0.91%)
Jul 24, 2009	19.05	19.30	18.73	18.77	86,065	-0.33(-1.73%)
Jul 23, 2009	18.94	19.28	18.87	19.10	164,993	+0.10(+0.53%)
Jul 22, 2009	18.79	19.07	18.73	19.00	85,706	+0.02(+0.11%)
Jul 21, 2009	19.12	19.12	18.73	18.98	52,230	-0.02(-0.11%)
Jul 20, 2009	18.75	19.44	18.64	19.00	116,008	+0.33(+1.77%)
Jul 17, 2009	18.54	18.78	18.26	18.67	121,772	+0.18(+0.97%)
Jul 16, 2009	17.90	18.55	17.90	18.49	73,377	+0.56(+3.12%)
Jul 15, 2009	17.38	17.95	17.38	17.93	162,811	+0.75(+4.37%)
Jul 14, 2009	17.21	17.23	17.00	17.18	81,460	-0.12(-0.69%)
Jul 13, 2009	16.92	17.43	16.51	17.30	104,130	+0.38(+2.25%)
Jul 10, 2009	16.96	16.97	16.62	16.92	43,997	-0.05(-0.29%)
Jul 09, 2009	17.10	17.13	16.74	16.97	53,339	-0.01(-0.06%)
Jul 08, 2009	17.15	17.39	16.68	16.98	92,746	-0.07(-0.41%)
Jul 07, 2009	17.28	17.38	17.01	17.05	86,403	-0.30(-1.73%)
Jul 06, 2009	17.26	17.46	17.04	17.35	53,768	+0.07(+0.41%)
Jul 02, 2009	17.70	18.00	17.17	17.28	93,021	-0.55(-3.08%)
Jul 01, 2009	17.48	18.22	17.44	17.83	156,678	+0.52(+3.00%)
Jun 30, 2009	17.52	17.68	17.29	17.31	81,614	-0.20(-1.14%)
Jun 29, 2009	17.55	18.25	17.31	17.51	52,347	-0.09(-0.51%)
Jun 26, 2009	17.45	18.34	17.16	17.60	284,500	+0.06(+0.34%)
Jun 25, 2009	17.18	17.54	17.09	17.54	68,877	+0.32(+1.86%)
Jun 24, 2009	17.12	17.85	17.12	17.22	87,283	+0.25(+1.47%)
Jun 23, 2009	17.07	17.82	16.97	16.97	58,161	-0.07(-0.41%)
Jun 22, 2009	17.20	17.62	17.03	17.04	70,117	-0.29(-1.67%)
Jun 19, 2009	17.44	17.58	17.14	17.33	135,816	+0.14(+0.81%)
Jun 18, 2009	17.32	17.51	17.09	17.19	81,850	-0.20(-1.15%)
Jun 17, 2009	16.95	17.59	16.76	17.39	94,067	+0.63(+3.76%)
Jun 16, 2009	17.29	17.37	16.73	16.76	108,632	-0.30(-1.76%)
Jun 15, 2009	17.44	17.69	16.88	17.06	81,722	-0.63(-3.56%)
Jun 12, 2009	17.64	17.88	17.21	17.69	127,210	-0.06(-0.34%)
Jun 11, 2009	17.67	17.96	17.19	17.75	155,494	+0.16(+0.91%)
Jun 10, 2009	17.86	17.86	17.43	17.59	142,498	-0.35(-1.95%)
Jun 09, 2009	17.85	18.10	17.10	17.94	108,739	+0.30(+1.70%)
Jun 08, 2009	17.69	17.80	17.19	17.64	96,618	-0.09(-0.51%)
Jun 05, 2009	17.81	17.97	17.52	17.73	43,102	+0.08(+0.45%)
Jun 04, 2009	18.06	18.11	17.35	17.65	148,538	-0.40(-2.22%)
Jun 03, 2009	17.70	18.09	17.54	18.05	189,588	+0.20(+1.12%)
Jun 02, 2009	17.26	18.00	16.98	17.85	133,074	+0.59(+3.42%)

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.