Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.18	20.47	20.18	20.44	20,805	-0.05(-0.23%)
Aug 28, 2009	20.57	20.92	20.35	20.48	72,222	+0.09(+0.45%)
Aug 27, 2009	20.16	20.41	20.02	20.39	15,823	+0.12(+0.57%)
Aug 26, 2009	20.33	20.37	20.07	20.28	111,905	-0.08(-0.38%)
Aug 25, 2009	20.19	20.47	20.16	20.35	49,638	+0.35(+1.73%)
Aug 24, 2009	20.38	20.41	19.99	20.01	98,156	-0.02(-0.11%)
Aug 21, 2009	19.69	20.07	19.68	20.03	15,341	+0.64(+3.28%)
Aug 20, 2009	19.38	19.52	19.36	19.39	21,302	+0.18(+0.92%)
Aug 19, 2009	18.80	19.29	18.80	19.22	22,269	+0.18(+0.97%)
Aug 18, 2009	18.76	19.05	18.73	19.03	9,338	+0.28(+1.51%)
Aug 17, 2009	18.96	18.96	18.73	18.75	82,640	-0.63(-3.25%)
Aug 14, 2009	19.67	19.67	19.28	19.38	54,237	-0.34(-1.71%)
Aug 13, 2009	19.49	19.72	19.33	19.72	288,802	+0.40(+2.07%)
Aug 12, 2009	19.10	19.45	19.10	19.32	16,797	+0.61(+3.28%)
Aug 11, 2009	19.09	19.09	18.68	18.70	17,134	-0.42(-2.18%)
Aug 10, 2009	19.36	19.36	18.97	19.12	19,426	-0.25(-1.29%)
Aug 07, 2009	18.98	19.51	18.98	19.37	28,334	+0.51(+2.73%)
Aug 06, 2009	19.05	19.05	18.64	18.86	17,718	-0.10(-0.53%)
Aug 05, 2009	19.08	19.11	18.74	18.96	25,446	-0.06(-0.31%)
Aug 04, 2009	18.63	19.02	18.61	19.02	37,467	+0.36(+1.93%)
Aug 03, 2009	18.42	18.66	18.35	18.66	40,289	+0.58(+3.18%)
Jul 31, 2009	18.09	18.16	17.95	18.08	39,093	+0.23(+1.28%)
Jul 30, 2009	17.83	18.14	17.83	17.85	115,314	+0.38(+2.16%)
Jul 29, 2009	17.59	17.59	17.40	17.48	8,733	-0.17(-0.96%)
Jul 28, 2009	17.83	17.83	17.57	17.64	23,504	-0.23(-1.29%)
Jul 27, 2009	17.90	17.94	17.82	17.87	34,754	+0.15(+0.82%)
Jul 24, 2009	17.33	17.73	17.33	17.73	705	+0.31(+1.81%)
Jul 23, 2009	16.72	17.46	16.72	17.41	61,311	+0.64(+3.80%)
Jul 22, 2009	16.48	16.82	16.48	16.78	16,218	+0.22(+1.36%)
Jul 21, 2009	16.66	16.66	16.49	16.55	4,928	+0.01(+0.07%)
Jul 20, 2009	16.43	16.54	16.40	16.54	15,697	+0.27(+1.66%)
Jul 17, 2009	16.24	16.39	16.20	16.27	8,461	-0.17(-1.04%)
Jul 16, 2009	16.20	16.44	16.20	16.44	25,031	+0.01(+0.05%)
Jul 15, 2009	16.05	16.49	16.04	16.43	37,099	+0.57(+3.61%)
Jul 14, 2009	16.02	16.02	15.76	15.86	11,993	+0.04(+0.26%)
Jul 13, 2009	15.22	15.83	15.22	15.82	6,369	+0.68(+4.50%)
Jul 10, 2009	15.16	15.16	15.06	15.14	3,462	-0.15(-0.99%)
Jul 09, 2009	15.25	15.41	15.25	15.29	13,319	+0.41(+2.76%)
Jul 08, 2009	15.44	15.44	14.88	14.88	28,302	-0.42(-2.74%)
Jul 07, 2009	15.64	15.67	15.29	15.30	67,598	-0.40(-2.54%)
Jul 06, 2009	15.60	15.70	15.60	15.70	2,346	+0.12(+0.79%)
Jul 02, 2009	15.86	15.86	15.57	15.57	7,651	-0.71(-4.34%)
Jul 01, 2009	16.16	16.30	16.16	16.28	20,676	+0.15(+0.95%)
Jun 30, 2009	15.85	16.13	15.83	16.13	81,278	-0.04(-0.24%)
Jun 29, 2009	16.04	16.19	15.93	16.16	53,700	+0.21(+1.30%)
Jun 26, 2009	15.95	15.98	15.90	15.96	5,343	-0.12(-0.72%)
Jun 25, 2009	15.76	16.07	15.76	16.07	12,825	+0.28(+1.80%)
Jun 24, 2009	15.76	15.97	15.75	15.79	49,383	+0.13(+0.83%)
Jun 23, 2009	15.70	15.70	15.51	15.66	5,693	+0.12(+0.79%)
Jun 22, 2009	15.88	15.88	15.53	15.53	18,699	-0.70(-4.30%)
Jun 19, 2009	16.25	16.29	16.10	16.23	61,689	+0.21(+1.29%)
Jun 18, 2009	15.80	16.07	15.80	16.03	68,568	+0.29(+1.85%)
Jun 17, 2009	15.92	15.96	15.70	15.73	32,224	-0.20(-1.25%)
Jun 16, 2009	16.25	16.25	15.93	15.93	17,728	-0.20(-1.24%)
Jun 15, 2009	16.35	16.35	16.13	16.13	20,533	-0.49(-2.95%)
Jun 12, 2009	16.69	16.69	16.49	16.62	15,474	-0.31(-1.81%)
Jun 11, 2009	16.99	17.04	16.84	16.93	24,988	+0.05(+0.32%)
Jun 10, 2009	17.10	17.12	16.81	16.88	87,428	-0.18(-1.03%)
Jun 09, 2009	17.01	17.06	16.92	17.05	9,266	-0.03(-0.18%)
Jun 08, 2009	16.97	17.14	16.86	17.08	5,211	-0.03(-0.18%)
Jun 05, 2009	17.49	17.49	16.96	17.11	34,434	+0.05(+0.27%)
Jun 04, 2009	16.86	17.17	16.86	17.07	16,827	+0.22(+1.32%)
Jun 03, 2009	17.02	17.03	16.71	16.85	19,692	-0.45(-2.62%)
Jun 02, 2009	16.95	17.44	16.95	17.30	33,193	+0.33(+1.94%)

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.