Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	17.25	17.39	17.20	17.39	68,651	+0.10(+0.55%)
Aug 28, 2009	17.43	17.43	17.23	17.29	99,613	-0.06(-0.32%)
Aug 27, 2009	17.29	17.40	17.16	17.34	54,053	-0.00(-0.02%)
Aug 26, 2009	17.25	17.41	17.25	17.35	41,511	+0.02(+0.10%)
Aug 25, 2009	17.31	17.46	17.28	17.33	70,008	+0.09(+0.51%)
Aug 24, 2009	17.35	17.38	17.24	17.24	242,824	-0.05(-0.30%)
Aug 21, 2009	17.17	17.36	17.17	17.29	260,080	+0.17(+1.01%)
Aug 20, 2009	17.01	17.13	16.98	17.12	65,515	+0.13(+0.77%)
Aug 19, 2009	16.78	17.02	16.76	16.99	146,118	+0.14(+0.80%)
Aug 18, 2009	16.74	16.90	16.68	16.86	69,572	+0.15(+0.88%)
Aug 17, 2009	16.63	16.76	16.47	16.71	332,779	-0.21(-1.24%)
Aug 14, 2009	16.99	17.35	16.83	16.92	58,619	-0.02(-0.12%)
Aug 13, 2009	17.01	17.01	16.85	16.94	135,915	-0.06(-0.38%)
Aug 12, 2009	16.91	17.06	16.86	17.00	130,192	+0.13(+0.78%)
Aug 11, 2009	16.89	16.97	16.87	16.87	71,836	-0.04(-0.22%)
Aug 10, 2009	16.95	16.96	16.84	16.91	144,393	-0.11(-0.65%)
Aug 07, 2009	17.05	17.08	16.97	17.02	92,026	+0.03(+0.16%)
Aug 06, 2009	17.11	17.17	16.88	16.99	71,534	-0.11(-0.63%)
Aug 05, 2009	17.33	17.33	16.97	17.10	45,678	-0.11(-0.63%)
Aug 04, 2009	17.15	17.38	17.13	17.21	121,489	+0.00(+0.02%)
Aug 03, 2009	17.24	17.57	17.07	17.21	106,728	+0.09(+0.55%)
Jul 31, 2009	16.99	17.22	16.99	17.11	90,574	+0.11(+0.64%)
Jul 30, 2009	17.07	17.22	17.00	17.00	109,347	+0.05(+0.30%)
Jul 29, 2009	16.81	16.96	16.81	16.95	106,153	+0.11(+0.66%)
Jul 28, 2009	16.83	16.92	16.76	16.84	162,906	-0.08(-0.49%)
Jul 27, 2009	16.83	16.93	16.76	16.93	114,765	+0.02(+0.12%)
Jul 24, 2009	16.73	16.91	16.72	16.91	2,021	+0.14(+0.85%)
Jul 23, 2009	16.65	16.93	16.64	16.76	95,259	+0.14(+0.83%)
Jul 22, 2009	16.60	16.76	16.60	16.63	2,050,438	-0.05(-0.32%)
Jul 21, 2009	16.78	16.80	16.50	16.68	60,412	+0.01(+0.06%)
Jul 20, 2009	16.69	16.70	16.49	16.67	99,568	+0.15(+0.92%)
Jul 17, 2009	16.46	16.53	16.46	16.52	127,753	+0.01(+0.04%)
Jul 16, 2009	16.45	16.58	16.42	16.51	103,100	+0.03(+0.20%)
Jul 15, 2009	16.23	16.48	16.22	16.48	114,124	+0.41(+2.54%)
Jul 14, 2009	16.05	16.08	15.97	16.07	186,726	+0.08(+0.53%)
Jul 13, 2009	15.76	16.39	15.75	15.98	48,197	+0.27(+1.72%)
Jul 10, 2009	15.69	15.88	15.68	15.71	90,838	-0.09(-0.60%)
Jul 09, 2009	15.91	15.92	15.77	15.81	64,733	+0.00(+0.02%)
Jul 08, 2009	15.84	15.89	15.71	15.81	109,685	+0.02(+0.11%)
Jul 07, 2009	15.96	16.02	15.79	15.79	111,131	-0.22(-1.35%)
Jul 06, 2009	15.80	16.05	15.80	16.01	90,132	+0.20(+1.24%)
Jul 02, 2009	15.95	15.95	15.80	15.81	61,734	-0.27(-1.68%)
Jul 01, 2009	15.99	16.24	15.98	16.08	258,154	+0.24(+1.53%)
Jun 30, 2009	15.94	16.03	15.77	15.84	34,731	-0.12(-0.76%)
Jun 29, 2009	16.02	16.08	15.88	15.96	50,194	+0.06(+0.36%)
Jun 26, 2009	15.87	15.95	15.82	15.90	34,692	-0.07(-0.46%)
Jun 25, 2009	15.69	15.99	15.69	15.97	198,665	+0.28(+1.81%)
Jun 24, 2009	15.79	15.88	15.68	15.69	198,905	-0.02(-0.15%)
Jun 23, 2009	15.75	15.82	15.68	15.71	139,112	+0.11(+0.74%)
Jun 22, 2009	15.75	15.78	15.43	15.60	93,049	-0.40(-2.51%)
Jun 19, 2009	16.15	16.21	15.99	16.00	111,943	-0.06(-0.34%)
Jun 18, 2009	15.81	16.08	15.81	16.06	26,448	+0.22(+1.37%)
Jun 17, 2009	15.68	15.86	15.68	15.84	61,073	+0.09(+0.56%)
Jun 16, 2009	16.00	16.00	15.68	15.75	104,730	-0.07(-0.43%)
Jun 15, 2009	16.01	16.01	15.72	15.82	100,407	-0.28(-1.74%)
Jun 12, 2009	16.02	16.15	16.02	16.10	50,336	-0.07(-0.44%)
Jun 11, 2009	16.10	16.33	16.10	16.17	360,647	+0.16(+0.97%)
Jun 10, 2009	16.34	16.34	15.93	16.02	70,354	-0.12(-0.76%)
Jun 09, 2009	16.25	16.25	16.07	16.14	56,521	-0.00(-0.02%)
Jun 08, 2009	15.99	16.15	15.96	16.14	174,051	-0.00(-0.02%)
Jun 05, 2009	16.34	16.34	16.03	16.14	68,488	-0.18(-1.08%)
Jun 04, 2009	16.23	16.32	16.13	16.32	63,909	+0.12(+0.77%)
Jun 03, 2009	16.23	16.26	16.09	16.19	156,834	-0.23(-1.39%)
Jun 02, 2009	16.18	16.45	16.18	16.42	488,887	+0.21(+1.32%)

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.