Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	19.23	19.26	19.04	19.19	141,336	-0.34(-1.73%)
Aug 28, 2009	19.71	19.75	19.39	19.53	142,458	-0.05(-0.27%)
Aug 27, 2009	19.45	19.66	19.11	19.58	129,066	+0.07(+0.36%)
Aug 26, 2009	19.51	19.59	19.29	19.51	171,783	-0.08(-0.42%)
Aug 25, 2009	19.79	19.92	19.50	19.60	150,146	-0.10(-0.51%)
Aug 24, 2009	19.80	19.88	19.65	19.70	347,371	+0.08(+0.39%)
Aug 21, 2009	19.29	19.64	19.26	19.62	239,564	+0.61(+3.18%)
Aug 20, 2009	18.97	19.09	18.93	19.02	243,342	+0.12(+0.66%)
Aug 19, 2009	18.45	19.04	18.33	18.89	193,561	+0.27(+1.47%)
Aug 18, 2009	18.37	18.65	18.33	18.62	167,688	+0.28(+1.55%)
Aug 17, 2009	18.45	18.55	18.20	18.33	269,090	-0.60(-3.17%)
Aug 14, 2009	19.16	19.20	18.75	18.93	125,008	-0.17(-0.87%)
Aug 13, 2009	19.03	19.14	18.88	19.10	313,884	+0.14(+0.75%)
Aug 12, 2009	18.72	19.11	18.72	18.96	148,040	+0.22(+1.17%)
Aug 11, 2009	18.93	18.93	18.64	18.74	142,444	-0.23(-1.22%)
Aug 10, 2009	19.00	19.08	18.81	18.97	260,496	-0.07(-0.34%)
Aug 07, 2009	19.25	19.25	18.94	19.03	158,079	+0.00(+0.01%)
Aug 06, 2009	19.28	19.29	18.87	19.03	184,325	-0.19(-1.00%)
Aug 05, 2009	19.42	19.42	18.99	19.22	166,874	-0.20(-1.01%)
Aug 04, 2009	19.42	19.50	19.20	19.42	240,702	-0.05(-0.24%)
Aug 03, 2009	19.01	19.58	19.01	19.47	243,810	+0.53(+2.79%)
Jul 31, 2009	18.77	19.07	18.61	18.94	145,261	+0.04(+0.19%)
Jul 30, 2009	18.84	19.07	18.79	18.90	174,964	+0.24(+1.27%)
Jul 29, 2009	18.91	18.97	18.45	18.66	251,607	-0.42(-2.18%)
Jul 28, 2009	19.12	19.20	18.72	19.08	176,248	-0.30(-1.53%)
Jul 27, 2009	19.31	19.43	19.13	19.38	144,169	+0.10(+0.52%)
Jul 24, 2009	19.14	19.29	19.00	19.28	134,797	+0.12(+0.62%)
Jul 23, 2009	18.64	19.19	18.64	19.16	180,522	+0.55(+2.93%)
Jul 22, 2009	18.62	18.85	18.54	18.61	192,983	-0.19(-1.01%)
Jul 21, 2009	18.95	18.99	18.46	18.80	373,756	+0.14(+0.73%)
Jul 20, 2009	18.62	18.72	18.36	18.66	143,775	+0.36(+1.95%)
Jul 17, 2009	18.21	18.39	18.06	18.31	111,236	+0.15(+0.82%)
Jul 16, 2009	18.03	18.27	17.90	18.16	147,538	+0.11(+0.63%)
Jul 15, 2009	17.82	18.05	17.76	18.05	176,128	+0.67(+3.86%)
Jul 14, 2009	17.28	17.42	17.17	17.38	136,234	+0.22(+1.28%)
Jul 13, 2009	16.74	17.16	16.74	17.16	123,006	+0.25(+1.47%)
Jul 10, 2009	16.83	16.91	16.65	16.91	254,303	-0.12(-0.69%)
Jul 09, 2009	16.99	17.18	16.85	17.02	172,298	+0.25(+1.48%)
Jul 08, 2009	16.84	17.07	16.43	16.78	431,200	-0.12(-0.74%)
Jul 07, 2009	17.28	17.32	16.86	16.90	103,675	-0.46(-2.67%)
Jul 06, 2009	17.10	17.36	16.94	17.36	240,175	-0.30(-1.71%)
Jul 02, 2009	17.96	18.10	17.63	17.67	175,180	-0.57(-3.12%)
Jul 01, 2009	18.38	18.68	18.24	18.24	356,586	+0.01(+0.06%)
Jun 30, 2009	18.42	18.49	17.93	18.23	159,799	-0.13(-0.71%)
Jun 29, 2009	17.94	18.39	17.94	18.36	204,144	+0.38(+2.11%)
Jun 26, 2009	18.20	18.22	17.98	17.98	169,162	-0.20(-1.08%)
Jun 25, 2009	18.01	18.19	18.01	18.17	239,063	+0.45(+2.55%)
Jun 24, 2009	17.95	18.08	17.68	17.72	166,067	-0.05(-0.27%)
Jun 23, 2009	17.61	17.85	17.42	17.77	181,170	+0.21(+1.18%)
Jun 22, 2009	18.28	18.49	17.32	17.56	812,472	-0.97(-5.22%)
Jun 19, 2009	18.57	18.78	18.39	18.53	1,357,224	+0.13(+0.70%)
Jun 18, 2009	18.38	18.61	18.28	18.40	1,259,397	-0.12(-0.64%)
Jun 17, 2009	18.68	18.68	18.20	18.52	709,252	-0.29(-1.52%)
Jun 16, 2009	19.30	19.36	18.71	18.80	1,829,540	-0.36(-1.90%)
Jun 15, 2009	19.48	19.48	18.93	19.17	1,104,845	-0.62(-3.12%)
Jun 12, 2009	19.85	19.93	19.58	19.78	593,265	-0.32(-1.58%)
Jun 11, 2009	19.71	20.36	19.71	20.10	474,197	+0.33(+1.66%)
Jun 10, 2009	20.03	20.03	19.46	19.77	274,363	+0.11(+0.57%)
Jun 09, 2009	19.61	19.76	19.38	19.66	401,694	+0.22(+1.12%)
Jun 08, 2009	19.23	19.48	19.04	19.44	596,255	-0.02(-0.12%)
Jun 05, 2009	19.79	19.80	19.28	19.47	281,401	-0.10(-0.51%)
Jun 04, 2009	19.51	19.73	19.31	19.57	615,613	+0.32(+1.68%)
Jun 03, 2009	19.77	19.84	18.97	19.24	284,471	-0.78(-3.87%)
Jun 02, 2009	20.01	20.07	19.77	20.02	1,331,103	-0.02(-0.12%)

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.