Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.51	20.51	20.39	20.45	3,098	-0.26(-1.26%)
Aug 28, 2009	20.74	20.74	20.60	20.71	14,186	+0.05(+0.24%)
Aug 27, 2009	20.52	20.69	20.37	20.66	4,405	+0.10(+0.48%)
Aug 26, 2009	20.63	20.63	20.53	20.56	4,272	-0.10(-0.48%)
Aug 25, 2009	20.77	20.78	20.62	20.66	5,037	+0.14(+0.70%)
Aug 24, 2009	20.71	20.71	20.52	20.52	4,710	-0.06(-0.31%)
Aug 21, 2009	20.30	20.60	20.30	20.58	5,251	+0.40(+1.98%)
Aug 20, 2009	20.08	20.18	20.08	20.18	1,221	+0.22(+1.10%)
Aug 19, 2009	19.81	19.96	19.81	19.96	936	+0.12(+0.63%)
Aug 18, 2009	19.73	19.84	19.73	19.84	3,633	+0.18(+0.89%)
Aug 17, 2009	19.76	19.76	19.64	19.66	3,413	-0.46(-2.29%)
Aug 14, 2009	20.20	20.20	20.00	20.12	3,250	-0.18(-0.89%)
Aug 13, 2009	20.22	20.34	20.12	20.30	10,035	+0.13(+0.64%)
Aug 12, 2009	20.13	20.33	20.13	20.17	5,728	+0.24(+1.20%)
Aug 11, 2009	20.04	20.04	19.86	19.93	6,284	-0.24(-1.17%)
Aug 10, 2009	20.15	20.18	20.10	20.17	10,549	-0.17(-0.86%)
Aug 07, 2009	20.18	20.34	20.18	20.34	212,714	+0.46(+2.31%)
Aug 06, 2009	19.91	19.92	19.87	19.88	2,570	-0.04(-0.22%)
Aug 05, 2009	19.96	19.99	19.81	19.92	5,044	-0.11(-0.53%)
Aug 04, 2009	19.97	20.07	19.97	20.03	700	+0.07(+0.35%)
Aug 03, 2009	19.80	19.96	19.80	19.96	3,454	+0.33(+1.68%)
Jul 31, 2009	19.61	19.63	19.59	19.63	1,870	+0.32(+1.64%)
Jul 29, 2009		19.31	19.31	19.31	0	-0.13(-0.65%)
Jul 28, 2009	19.32	19.44	19.32	19.44	1,136	-0.06(-0.31%)
Jul 27, 2009	19.38	19.50	19.29	19.50	45,839	+0.08(+0.40%)
Jul 24, 2009	19.27	19.42	19.27	19.42	1,167	+0.08(+0.42%)
Jul 23, 2009	18.85	19.38	18.85	19.34	12,958	+0.50(+2.65%)
Jul 22, 2009	18.78	18.92	18.78	18.84	8,986	+0.01(+0.05%)
Jul 21, 2009	18.94	18.94	18.64	18.83	9,466	+0.02(+0.11%)
Jul 20, 2009	18.64	18.81	18.64	18.81	5,166	+0.33(+1.79%)
Jul 17, 2009	18.46	18.51	18.44	18.48	1,915	-0.03(-0.17%)
Jul 16, 2009	18.27	18.51	18.23	18.51	9,902	+0.16(+0.89%)
Jul 15, 2009	18.03	18.35	18.03	18.35	1,685	+0.64(+3.60%)
Jul 14, 2009	17.72	17.72	17.71	17.71	1,418	+0.07(+0.40%)
Jul 13, 2009	17.33	17.64	17.33	17.64	14,874	+0.40(+2.31%)
Jul 10, 2009	17.22	17.24	17.22	17.24	920	-0.05(-0.30%)
Jul 09, 2009	17.28	17.29	17.28	17.29	804	+0.27(+1.61%)
Jul 08, 2009	17.34	17.34	17.02	17.02	2,254	-0.48(-2.74%)
Jul 07, 2009	17.50	17.50	17.50	17.50	200	-0.08(-0.47%)
Jul 06, 2009	17.58	17.66	17.44	17.58	13,723	-0.25(-1.38%)
Jul 02, 2009	17.92	17.93	17.83	17.83	4,906	-0.50(-2.73%)
Jul 01, 2009	18.34	18.52	18.33	18.33	15,693	+0.07(+0.38%)
Jun 30, 2009	18.14	18.26	18.14	18.26	4,360	-0.14(-0.76%)
Jun 29, 2009	18.36	18.45	18.36	18.40	14,040	+0.11(+0.60%)
Jun 26, 2009	18.18	18.31	18.18	18.29	6,100	+0.06(+0.33%)
Jun 25, 2009	18.26	18.26	18.23	18.23	1,350	+0.26(+1.46%)
Jun 24, 2009	17.98	17.98	17.97	17.97	325	+0.39(+2.24%)
Jun 23, 2009	17.67	17.69	17.56	17.57	3,024	-0.28(-1.58%)
Jun 22, 2009	18.01	18.01	17.83	17.86	19,356	-0.54(-2.96%)
Jun 19, 2009	18.53	18.58	18.40	18.40	2,976	+0.00(+0.00%)
Jun 18, 2009	18.46	18.46	18.08	18.40	203,458	+0.08(+0.44%)
Jun 17, 2009	18.31	18.32	18.31	18.32	1,250	-0.33(-1.77%)
Jun 16, 2009	18.78	18.79	18.64	18.65	3,627	+0.04(+0.22%)
Jun 15, 2009	18.68	18.68	18.58	18.61	15,040	-0.38(-2.00%)
Jun 12, 2009	18.99	18.99	18.99	18.99	303	-0.33(-1.71%)
Jun 11, 2009	19.24	19.38	19.24	19.32	3,739	+0.38(+2.01%)
Jun 10, 2009	19.34	19.34	18.94	18.94	1,472	-0.24(-1.25%)
Jun 09, 2009	19.10	19.18	19.10	19.18	3,100	+0.42(+2.23%)
Jun 08, 2009	18.77	18.77	18.76	18.76	2,300	-0.32(-1.68%)
Jun 05, 2009	19.08	19.08	19.07	19.08	1,200	+0.02(+0.10%)
Jun 04, 2009	19.00	19.06	19.00	19.06	500	+0.30(+1.62%)
Jun 03, 2009	18.76	18.76	18.76	18.76	525	-0.51(-2.65%)
Jun 02, 2009	19.21	19.27	19.13	19.27	7,312	+0.10(+0.51%)

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.