Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	19.37	19.40	19.18	19.33	140,316	-0.34(-1.73%)
Aug 28, 2009	19.85	19.89	19.53	19.67	141,430	-0.05(-0.27%)
Aug 27, 2009	19.59	19.80	19.25	19.73	128,135	+0.07(+0.37%)
Aug 26, 2009	19.66	19.73	19.43	19.66	170,543	-0.08(-0.42%)
Aug 25, 2009	19.93	20.07	19.64	19.74	149,063	-0.10(-0.51%)
Aug 24, 2009	19.95	20.03	19.79	19.84	344,865	+0.08(+0.39%)
Aug 21, 2009	19.43	19.79	19.40	19.76	237,835	+0.61(+3.18%)
Aug 20, 2009	19.11	19.23	19.06	19.15	241,586	+0.13(+0.66%)
Aug 19, 2009	18.59	19.18	18.46	19.03	192,165	+0.28(+1.47%)
Aug 18, 2009	18.51	18.78	18.47	18.75	166,478	+0.29(+1.55%)
Aug 17, 2009	18.59	18.69	18.33	18.47	267,149	-0.60(-3.17%)
Aug 14, 2009	19.30	19.34	18.88	19.07	124,107	-0.17(-0.87%)
Aug 13, 2009	19.17	19.28	19.02	19.24	311,619	+0.14(+0.75%)
Aug 12, 2009	18.85	19.25	18.85	19.09	146,972	+0.22(+1.17%)
Aug 11, 2009	19.07	19.07	18.77	18.87	141,417	-0.23(-1.22%)
Aug 10, 2009	19.14	19.22	18.95	19.11	258,617	-0.07(-0.34%)
Aug 07, 2009	19.39	19.39	19.08	19.17	156,939	+0.00(+0.01%)
Aug 06, 2009	19.42	19.43	19.00	19.17	182,995	-0.19(-1.00%)
Aug 05, 2009	19.56	19.56	19.13	19.36	165,670	-0.20(-1.01%)
Aug 04, 2009	19.56	19.64	19.34	19.56	238,966	-0.05(-0.24%)
Aug 03, 2009	19.15	19.72	19.15	19.61	242,051	+0.53(+2.79%)
Jul 31, 2009	18.90	19.21	18.75	19.08	144,213	+0.04(+0.19%)
Jul 30, 2009	18.98	19.21	18.93	19.04	173,702	+0.24(+1.27%)
Jul 29, 2009	19.05	19.11	18.59	18.80	249,792	-0.42(-2.18%)
Jul 28, 2009	19.25	19.34	18.85	19.22	174,977	-0.30(-1.53%)
Jul 27, 2009	19.45	19.57	19.27	19.52	143,129	+0.10(+0.52%)
Jul 24, 2009	19.28	19.43	19.14	19.42	133,824	+0.12(+0.62%)
Jul 23, 2009	18.78	19.33	18.78	19.30	179,219	+0.55(+2.93%)
Jul 22, 2009	18.75	18.99	18.67	18.75	191,591	-0.19(-1.01%)
Jul 21, 2009	19.09	19.13	18.60	18.94	371,060	+0.14(+0.73%)
Jul 20, 2009	18.75	18.86	18.50	18.80	142,738	+0.36(+1.95%)
Jul 17, 2009	18.34	18.53	18.19	18.44	110,434	+0.15(+0.82%)
Jul 16, 2009	18.16	18.41	18.03	18.29	146,474	+0.11(+0.63%)
Jul 15, 2009	17.95	18.18	17.89	18.18	174,858	+0.68(+3.86%)
Jul 14, 2009	17.41	17.55	17.29	17.50	135,251	+0.22(+1.28%)
Jul 13, 2009	16.86	17.29	16.86	17.28	122,118	+0.25(+1.48%)
Jul 10, 2009	16.95	17.04	16.77	17.03	252,468	-0.12(-0.69%)
Jul 09, 2009	17.11	17.31	16.97	17.15	171,055	+0.25(+1.48%)
Jul 08, 2009	16.96	17.20	16.55	16.90	428,089	-0.13(-0.74%)
Jul 07, 2009	17.40	17.44	16.98	17.02	102,927	-0.47(-2.67%)
Jul 06, 2009	17.23	17.49	17.06	17.49	238,443	-0.30(-1.71%)
Jul 02, 2009	18.09	18.23	17.75	17.80	173,916	-0.57(-3.12%)
Jul 01, 2009	18.51	18.82	18.37	18.37	354,014	+0.01(+0.06%)
Jun 30, 2009	18.56	18.63	18.06	18.36	158,647	-0.13(-0.71%)
Jun 29, 2009	18.07	18.53	18.07	18.49	202,672	+0.38(+2.11%)
Jun 26, 2009	18.33	18.35	18.11	18.11	167,941	-0.20(-1.08%)
Jun 25, 2009	18.14	18.32	18.14	18.30	237,339	+0.45(+2.55%)
Jun 24, 2009	18.08	18.22	17.81	17.85	164,869	-0.05(-0.27%)
Jun 23, 2009	17.74	17.98	17.55	17.90	179,863	+0.21(+1.18%)
Jun 22, 2009	18.42	18.62	17.44	17.69	806,612	-1.17(-6.18%)
Jun 19, 2009	18.90	19.11	18.71	18.85	1,333,674	+0.13(+0.70%)
Jun 18, 2009	18.70	18.94	18.61	18.72	1,237,544	-0.12(-0.64%)
Jun 17, 2009	19.01	19.01	18.52	18.84	696,945	-0.29(-1.52%)
Jun 16, 2009	19.64	19.71	19.04	19.14	1,797,793	-0.37(-1.90%)
Jun 15, 2009	19.82	19.83	19.26	19.51	1,085,673	-0.63(-3.12%)
Jun 12, 2009	20.20	20.28	19.92	20.13	582,970	-0.32(-1.58%)
Jun 11, 2009	20.06	20.72	20.06	20.46	465,969	+0.33(+1.66%)
Jun 10, 2009	20.39	20.39	19.80	20.12	269,603	+0.11(+0.57%)
Jun 09, 2009	19.96	20.10	19.73	20.01	394,723	+0.22(+1.12%)
Jun 08, 2009	19.57	19.82	19.37	19.79	585,908	-0.02(-0.12%)
Jun 05, 2009	20.14	20.15	19.62	19.81	276,518	-0.10(-0.51%)
Jun 04, 2009	19.85	20.08	19.65	19.91	604,931	+0.33(+1.68%)
Jun 03, 2009	20.12	20.19	19.30	19.58	279,535	-0.79(-3.87%)
Jun 02, 2009	20.36	20.43	20.12	20.37	1,308,005	-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.