Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.91	21.96	21.63	21.73	540,863	-0.41(-1.85%)
Aug 28, 2009	22.44	22.53	21.96	22.14	657,937	-0.10(-0.45%)
Aug 27, 2009	22.18	22.31	21.78	22.24	381,697	+0.01(+0.05%)
Aug 26, 2009	22.16	22.35	22.06	22.22	409,295	+0.04(+0.20%)
Aug 25, 2009	22.18	22.40	22.11	22.18	573,671	+0.10(+0.47%)
Aug 24, 2009	22.23	22.36	22.01	22.08	735,827	-0.02(-0.11%)
Aug 21, 2009	21.79	22.22	21.72	22.10	882,870	+0.51(+2.38%)
Aug 20, 2009	21.24	21.60	21.11	21.59	553,850	+0.33(+1.53%)
Aug 19, 2009	20.82	21.28	20.79	21.26	403,296	+0.15(+0.72%)
Aug 18, 2009	20.97	21.19	20.84	21.11	435,776	+0.31(+1.48%)
Aug 17, 2009	21.01	21.06	20.78	20.80	657,441	-0.64(-2.98%)
Aug 14, 2009	21.81	21.87	21.20	21.44	527,596	-0.42(-1.93%)
Aug 13, 2009	21.95	21.97	21.57	21.86	706,974	+0.09(+0.41%)
Aug 12, 2009	21.41	22.15	21.41	21.77	1,089,917	+0.32(+1.50%)
Aug 11, 2009	21.74	21.77	21.29	21.45	510,841	-0.37(-1.68%)
Aug 10, 2009	21.75	21.95	21.64	21.81	748,490	-0.02(-0.07%)
Aug 07, 2009	21.50	22.11	21.43	21.83	632,882	+0.63(+2.96%)
Aug 06, 2009	21.61	21.66	21.13	21.20	641,667	-0.23(-1.09%)
Aug 05, 2009	21.62	21.65	21.23	21.44	884,304	-0.19(-0.87%)
Aug 04, 2009	21.24	21.74	21.22	21.63	1,033,909	+0.23(+1.09%)
Aug 03, 2009	21.23	21.41	21.02	21.39	432,582	+0.40(+1.89%)
Jul 31, 2009	20.96	21.29	20.96	20.99	777,999	-0.06(-0.27%)
Jul 30, 2009	20.93	21.26	20.83	21.05	581,871	+0.41(+1.98%)
Jul 29, 2009	20.60	20.77	20.52	20.64	422,807	-0.09(-0.45%)
Jul 28, 2009	20.53	20.82	20.47	20.73	426,884	+0.04(+0.17%)
Jul 27, 2009	20.52	20.70	20.42	20.70	676,506	+0.10(+0.49%)
Jul 24, 2009	20.32	20.60	20.26	20.60	711,642	+0.14(+0.66%)
Jul 23, 2009	19.78	20.61	19.78	20.46	648,159	+0.63(+3.18%)
Jul 22, 2009	19.59	19.97	19.59	19.83	664,745	+0.10(+0.51%)
Jul 21, 2009	19.97	19.99	19.46	19.73	753,839	-0.05(-0.24%)
Jul 20, 2009	19.69	19.83	19.56	19.78	783,028	+0.19(+0.98%)
Jul 17, 2009	19.73	19.73	19.47	19.58	473,019	-0.06(-0.33%)
Jul 16, 2009	19.32	19.78	19.31	19.65	504,389	+0.22(+1.12%)
Jul 15, 2009	19.01	19.49	18.95	19.43	323,183	+0.70(+3.75%)
Jul 14, 2009	18.58	18.74	18.42	18.73	492,221	+0.18(+0.95%)
Jul 13, 2009	18.15	18.60	18.15	18.55	658,738	+0.47(+2.60%)
Jul 10, 2009	17.89	18.14	17.78	18.08	655,726	+0.12(+0.64%)
Jul 09, 2009	18.22	18.22	17.97	17.97	711,241	-0.11(-0.62%)
Jul 08, 2009	18.26	18.31	17.74	18.08	850,154	-0.08(-0.46%)
Jul 07, 2009	18.46	18.54	18.14	18.16	318,989	-0.34(-1.82%)
Jul 06, 2009	18.44	18.60	18.18	18.50	378,267	-0.15(-0.80%)
Jul 02, 2009	19.00	19.05	18.57	18.65	383,203	-0.70(-3.59%)
Jul 01, 2009	19.05	19.44	19.03	19.34	6,417,341	+0.43(+2.27%)
Jun 30, 2009	19.03	19.14	18.84	18.91	446,128	-0.06(-0.32%)
Jun 29, 2009	19.03	19.11	18.65	18.97	378,021	+0.02(+0.08%)
Jun 26, 2009	18.64	19.05	18.60	18.96	515,996	+0.22(+1.20%)
Jun 25, 2009	18.42	18.74	18.39	18.73	515,165	+0.45(+2.48%)
Jun 24, 2009	18.31	18.53	18.19	18.28	307,016	+0.18(+0.98%)
Jun 23, 2009	18.48	18.49	18.10	18.10	497,981	-0.29(-1.59%)
Jun 22, 2009	18.95	18.95	18.38	18.40	540,124	-0.71(-3.72%)
Jun 19, 2009	19.24	19.29	18.99	19.11	288,568	+0.14(+0.72%)
Jun 18, 2009	18.85	19.10	18.64	18.97	396,381	+0.11(+0.60%)
Jun 17, 2009	18.74	19.11	18.55	18.86	376,077	+0.19(+1.01%)
Jun 16, 2009	19.21	19.27	18.67	18.67	457,639	-0.44(-2.31%)
Jun 15, 2009	19.35	19.38	18.85	19.11	439,908	-0.55(-2.78%)
Jun 12, 2009	19.43	19.67	19.30	19.66	333,481	+0.10(+0.51%)
Jun 11, 2009	19.69	19.90	19.56	19.56	843,722	-0.09(-0.45%)
Jun 10, 2009	19.99	20.00	19.27	19.64	433,157	-0.15(-0.75%)
Jun 09, 2009	19.87	19.95	19.72	19.79	767,798	+0.05(+0.24%)
Jun 08, 2009	19.63	19.96	19.52	19.75	484,029	-0.13(-0.67%)
Jun 05, 2009	20.10	20.18	19.71	19.88	630,804	-0.01(-0.04%)
Jun 04, 2009	19.69	19.95	19.45	19.89	872,505	+0.28(+1.43%)
Jun 03, 2009	19.54	19.67	19.35	19.60	439,562	-0.17(-0.86%)
Jun 02, 2009	19.52	19.89	19.41	19.78	661,416	+0.22(+1.14%)

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.