Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.51	21.84	21.26	21.82	243,983	+0.14(+0.65%)
Aug 28, 2009	21.84	21.84	21.44	21.68	189,870	+0.13(+0.62%)
Aug 27, 2009	21.52	21.55	21.17	21.55	285,715	+0.07(+0.33%)
Aug 26, 2009	21.29	21.56	21.29	21.47	288,236	+0.03(+0.15%)
Aug 25, 2009	21.28	21.58	21.27	21.44	675,324	+0.28(+1.34%)
Aug 24, 2009	21.48	21.58	21.14	21.16	265,878	-0.15(-0.70%)
Aug 21, 2009	21.29	21.39	21.19	21.31	269,685	+0.20(+0.93%)
Aug 20, 2009	20.63	21.12	20.63	21.11	263,683	+0.35(+1.70%)
Aug 19, 2009	20.52	20.83	20.42	20.76	308,933	+0.04(+0.19%)
Aug 18, 2009	20.52	20.79	20.52	20.72	251,150	+0.13(+0.65%)
Aug 17, 2009	20.74	20.74	20.39	20.59	279,478	-0.61(-2.86%)
Aug 14, 2009	21.62	21.62	21.00	21.19	247,979	-0.38(-1.75%)
Aug 13, 2009	21.73	21.73	21.34	21.57	413,545	+0.06(+0.26%)
Aug 12, 2009	20.98	21.66	20.98	21.51	289,648	+0.49(+2.32%)
Aug 11, 2009	21.29	21.42	21.01	21.03	440,243	-0.39(-1.80%)
Aug 10, 2009	21.50	21.66	21.25	21.41	354,613	-0.26(-1.20%)
Aug 07, 2009	21.44	21.98	21.26	21.67	471,950	+0.53(+2.53%)
Aug 06, 2009	21.54	21.55	21.02	21.14	168,171	-0.14(-0.67%)
Aug 05, 2009	21.21	21.36	20.93	21.28	224,332	+0.17(+0.78%)
Aug 04, 2009	20.99	21.18	20.92	21.11	339,482	+0.06(+0.30%)
Aug 03, 2009	21.20	21.26	20.90	21.05	551,747	+0.15(+0.71%)
Jul 31, 2009	20.99	21.03	20.74	20.90	743,441	-0.02(-0.11%)
Jul 30, 2009	20.68	21.14	20.55	20.92	477,029	+0.52(+2.54%)
Jul 29, 2009	20.30	20.45	20.22	20.41	358,731	+0.08(+0.39%)
Jul 28, 2009	20.48	20.48	20.18	20.33	564,639	-0.23(-1.11%)
Jul 27, 2009	20.53	20.77	20.44	20.55	513,411	+0.13(+0.65%)
Jul 24, 2009	20.49	20.49	20.09	20.42	953	-0.02(-0.08%)
Jul 23, 2009	19.92	20.55	19.80	20.44	475,314	+0.54(+2.73%)
Jul 22, 2009	19.70	19.98	19.70	19.89	557,588	-0.01(-0.04%)
Jul 21, 2009	20.23	20.23	19.72	19.90	517,412	-0.05(-0.28%)
Jul 20, 2009	19.82	20.04	19.82	19.96	320,376	+0.30(+1.52%)
Jul 17, 2009	19.76	19.89	19.59	19.66	319,779	-0.18(-0.91%)
Jul 16, 2009	19.78	19.96	19.51	19.84	269,498	+0.00(+0.00%)
Jul 15, 2009	19.52	20.00	19.45	19.84	775,765	+0.65(+3.40%)
Jul 14, 2009	19.23	19.33	19.02	19.19	401,403	-0.09(-0.49%)
Jul 13, 2009	18.79	19.30	18.79	19.28	308,239	+0.81(+4.38%)
Jul 10, 2009	18.33	18.52	18.31	18.47	314,952	-0.01(-0.04%)
Jul 09, 2009	18.48	18.66	18.42	18.48	225,493	+0.24(+1.34%)
Jul 08, 2009	18.77	18.78	17.94	18.23	697,691	-0.52(-2.77%)
Jul 07, 2009	19.38	19.46	18.74	18.75	153,410	-0.68(-3.48%)
Jul 06, 2009	19.29	19.47	19.19	19.43	124,766	-0.12(-0.60%)
Jul 02, 2009	19.88	19.89	19.54	19.55	205,269	-0.56(-2.78%)
Jul 01, 2009	20.22	20.26	20.06	20.11	167,466	-0.02(-0.12%)
Jun 30, 2009	20.41	20.41	19.94	20.13	178,492	-0.21(-1.04%)
Jun 29, 2009	20.30	20.44	20.11	20.34	163,778	+0.18(+0.90%)
Jun 26, 2009	19.73	20.27	19.71	20.16	152,934	+0.32(+1.63%)
Jun 25, 2009	19.71	19.87	19.67	19.84	537,691	+0.48(+2.48%)
Jun 24, 2009	19.10	19.54	19.08	19.36	355,899	+0.30(+1.57%)
Jun 23, 2009	19.01	19.11	18.67	19.06	388,577	+0.17(+0.92%)
Jun 22, 2009	19.63	19.82	18.79	18.89	432,241	-1.01(-5.06%)
Jun 19, 2009	19.82	20.00	19.76	19.89	255,829	+0.19(+0.96%)
Jun 18, 2009	19.58	19.82	19.55	19.71	311,394	+0.06(+0.32%)
Jun 17, 2009	19.89	19.95	19.45	19.64	814,821	-0.42(-2.08%)
Jun 16, 2009	20.42	20.48	19.86	20.06	249,183	-0.38(-1.85%)
Jun 15, 2009	20.59	20.59	20.19	20.44	590,605	-0.30(-1.44%)
Jun 12, 2009	20.48	20.77	20.38	20.74	485,226	+0.11(+0.53%)
Jun 11, 2009	20.58	20.87	20.51	20.63	861,577	+0.13(+0.65%)
Jun 10, 2009	21.17	21.17	20.22	20.49	840,082	-0.50(-2.36%)
Jun 09, 2009	21.06	21.18	20.88	20.99	613,367	+0.09(+0.41%)
Jun 08, 2009	20.74	21.08	20.63	20.90	342,910	-0.15(-0.71%)
Jun 05, 2009	21.52	21.52	20.89	21.05	676,539	-0.05(-0.22%)
Jun 04, 2009	20.63	21.14	20.55	21.10	627,987	+0.61(+2.99%)
Jun 03, 2009	20.64	20.64	20.28	20.48	392,679	-0.21(-1.03%)
Jun 02, 2009	20.34	20.82	20.30	20.70	752,542	+0.24(+1.19%)

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.