Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	23.41	23.73	23.16	23.62	245,409	+0.08(+0.34%)
Aug 28, 2009	23.64	23.89	23.23	23.54	192,536	-0.10(-0.42%)
Aug 27, 2009	23.45	23.64	23.12	23.64	152,273	+0.17(+0.72%)
Aug 26, 2009	23.47	23.63	23.01	23.47	140,942	+0.05(+0.21%)
Aug 25, 2009	23.25	23.70	23.16	23.42	176,858	+0.21(+0.90%)
Aug 24, 2009	23.10	23.33	22.94	23.21	233,944	+0.09(+0.39%)
Aug 21, 2009	22.95	23.16	22.63	23.12	430,315	+0.44(+1.94%)
Aug 20, 2009	22.90	23.05	22.53	22.68	525,576	-0.28(-1.22%)
Aug 19, 2009	22.80	23.05	22.48	22.96	384,192	-0.03(-0.13%)
Aug 18, 2009	22.89	23.16	22.77	22.99	492,109	+0.15(+0.66%)
Aug 17, 2009	22.67	23.09	21.76	22.84	487,644	-0.26(-1.13%)
Aug 14, 2009	23.36	23.39	22.73	23.10	256,427	-0.31(-1.32%)
Aug 13, 2009	22.91	23.42	22.60	23.41	250,022	+0.47(+2.05%)
Aug 12, 2009	22.47	23.10	22.32	22.94	283,130	+0.42(+1.87%)
Aug 11, 2009	22.23	22.77	21.89	22.52	272,998	+0.11(+0.49%)
Aug 10, 2009	22.02	22.47	22.02	22.41	192,160	+0.19(+0.86%)
Aug 07, 2009	22.28	22.28	22.01	22.22	298,689	+0.22(+1.00%)
Aug 06, 2009	22.07	22.29	21.85	22.00	233,155	-0.07(-0.32%)
Aug 05, 2009	21.75	22.17	21.55	22.07	352,444	+0.31(+1.42%)
Aug 04, 2009	21.38	21.84	21.33	21.76	137,840	+0.30(+1.40%)
Aug 03, 2009	21.14	21.47	20.87	21.46	270,302	+0.42(+2.00%)
Jul 31, 2009	20.94	21.49	20.71	21.04	223,735	+0.07(+0.33%)
Jul 30, 2009	21.53	21.53	20.84	20.97	270,396	-0.33(-1.55%)
Jul 29, 2009	20.97	21.52	20.94	21.30	373,276	+0.27(+1.28%)
Jul 28, 2009	20.80	21.33	20.67	21.03	354,211	+0.16(+0.77%)
Jul 27, 2009	20.88	21.00	20.58	20.87	151,570	+0.07(+0.34%)
Jul 24, 2009	20.53	20.85	20.33	20.80	127,593	+0.16(+0.78%)
Jul 23, 2009	19.71	20.70	19.65	20.64	467,594	+0.86(+4.35%)
Jul 22, 2009	19.35	19.84	18.93	19.78	180,820	+0.28(+1.44%)
Jul 21, 2009	19.21	19.54	18.94	19.50	201,858	+0.44(+2.31%)
Jul 20, 2009	18.92	19.19	18.70	19.06	162,800	+0.29(+1.55%)
Jul 17, 2009	18.69	18.94	18.53	18.77	196,724	+0.13(+0.70%)
Jul 16, 2009	18.50	18.71	18.25	18.64	491,316	+0.04(+0.22%)
Jul 15, 2009	18.63	18.64	18.36	18.60	443,502	+0.15(+0.81%)
Jul 14, 2009	18.40	18.60	18.20	18.45	178,689	-0.01(-0.05%)
Jul 13, 2009	17.99	18.51	17.73	18.46	200,811	+0.28(+1.54%)
Jul 10, 2009	18.04	18.49	17.77	18.18	147,473	-0.02(-0.11%)
Jul 09, 2009	18.20	18.50	18.10	18.20	134,679	+0.16(+0.89%)
Jul 08, 2009	18.47	18.47	17.92	18.04	204,272	-0.35(-1.90%)
Jul 07, 2009	18.65	18.80	18.19	18.39	279,029	-0.16(-0.86%)
Jul 06, 2009	18.79	18.79	18.10	18.55	258,730	-0.31(-1.64%)
Jul 02, 2009	19.30	19.42	18.75	18.86	303,791	-0.80(-4.07%)
Jul 01, 2009	19.47	19.81	18.90	19.66	351,773	+0.27(+1.39%)
Jun 30, 2009	19.56	19.78	19.34	19.39	256,984	-0.06(-0.31%)
Jun 29, 2009	19.34	19.67	18.97	19.45	252,779	+0.07(+0.36%)
Jun 26, 2009	19.29	19.47	19.00	19.38	1,793,592	-0.08(-0.41%)
Jun 25, 2009	19.24	19.50	18.96	19.46	306,616	+0.35(+1.83%)
Jun 24, 2009	19.45	19.58	19.02	19.11	327,034	-0.02(-0.10%)
Jun 23, 2009	19.88	19.97	19.01	19.13	754,301	-0.58(-2.94%)
Jun 22, 2009	20.06	20.43	19.69	19.71	709,691	-0.39(-1.94%)
Jun 19, 2009	19.88	20.43	19.83	20.10	651,561	+0.42(+2.13%)
Jun 18, 2009	19.23	19.88	19.22	19.68	495,908	+0.33(+1.71%)
Jun 17, 2009	18.97	19.50	18.77	19.35	314,348	+0.33(+1.74%)
Jun 16, 2009	19.37	19.52	18.72	19.02	401,771	-0.39(-2.01%)
Jun 15, 2009	19.44	19.72	19.28	19.41	349,040	-0.03(-0.15%)
Jun 12, 2009	19.05	19.57	18.94	19.44	332,797	+0.08(+0.41%)
Jun 11, 2009	19.09	19.48	19.02	19.36	260,233	+0.17(+0.89%)
Jun 10, 2009	18.30	19.32	18.00	19.19	869,002	+0.95(+5.21%)
Jun 09, 2009	18.36	18.38	18.10	18.24	298,506	+0.09(+0.50%)
Jun 08, 2009	17.89	18.37	17.75	18.15	524,407	+0.20(+1.11%)
Jun 05, 2009	17.78	18.03	17.63	17.95	602,813	+0.19(+1.07%)
Jun 04, 2009	17.62	17.95	17.53	17.76	531,838	+0.19(+1.08%)
Jun 03, 2009	16.92	17.77	16.74	17.57	1,409,102	+0.46(+2.69%)
Jun 02, 2009	16.75	17.34	16.11	17.11	414,711	+0.17(+1.00%)

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.