Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	19.18	19.32	19.13	19.21	565,409	-0.08(-0.41%)
Aug 28, 2009	19.35	19.40	19.13	19.29	232,697	+0.01(+0.06%)
Aug 27, 2009	19.40	19.40	19.23	19.28	175,158	-0.12(-0.64%)
Aug 26, 2009	19.47	19.50	19.28	19.40	199,661	-0.05(-0.26%)
Aug 25, 2009	19.36	19.58	19.16	19.45	318,138	+0.20(+1.06%)
Aug 24, 2009	19.17	19.41	19.13	19.25	298,862	-0.04(-0.21%)
Aug 21, 2009	18.99	19.32	18.98	19.29	333,561	+0.44(+2.32%)
Aug 20, 2009	19.11	19.16	18.73	18.85	330,503	-0.23(-1.22%)
Aug 19, 2009	18.68	19.12	18.68	19.08	255,926	+0.30(+1.57%)
Aug 18, 2009	19.12	19.12	18.77	18.79	405,408	-0.07(-0.36%)
Aug 17, 2009	18.83	19.04	18.77	18.86	443,773	-0.21(-1.10%)
Aug 14, 2009	19.29	19.30	18.90	19.07	178,370	-0.18(-0.92%)
Aug 13, 2009	19.21	19.32	19.01	19.24	422,225	+0.07(+0.36%)
Aug 12, 2009	19.40	19.40	19.09	19.17	575,978	-0.28(-1.43%)
Aug 11, 2009	19.29	19.53	19.19	19.45	617,217	+0.04(+0.21%)
Aug 10, 2009	19.16	19.44	19.01	19.41	536,504	+0.16(+0.86%)
Aug 07, 2009	18.98	19.49	18.75	19.25	394,504	+0.35(+1.86%)
Aug 06, 2009	18.52	18.98	18.46	18.90	365,844	+0.33(+1.77%)
Aug 05, 2009	18.35	18.70	18.11	18.57	344,277	+0.17(+0.93%)
Aug 04, 2009	18.30	18.48	18.19	18.40	246,143	+0.00(+0.00%)
Aug 03, 2009	18.34	18.63	18.20	18.40	332,153	+0.23(+1.25%)
Jul 31, 2009	18.21	18.37	18.05	18.17	389,584	-0.14(-0.74%)
Jul 30, 2009	18.18	18.41	17.98	18.30	249,466	+0.34(+1.90%)
Jul 29, 2009	17.94	18.17	17.83	17.96	126,737	-0.14(-0.78%)
Jul 28, 2009	18.06	18.15	17.81	18.11	309,369	+0.03(+0.16%)
Jul 27, 2009	17.86	18.15	17.86	18.08	170,315	+0.10(+0.57%)
Jul 24, 2009	17.63	18.00	17.49	17.98	1,351	+0.28(+1.61%)
Jul 23, 2009	16.91	17.69	16.90	17.69	488,040	+0.74(+4.36%)
Jul 22, 2009	16.85	17.10	16.48	16.95	180,042	-0.02(-0.10%)
Jul 21, 2009	16.99	17.04	16.87	16.97	176,541	+0.10(+0.61%)
Jul 20, 2009	16.84	16.87	16.65	16.87	119,120	+0.02(+0.13%)
Jul 17, 2009	16.90	16.97	16.68	16.84	226,441	-0.01(-0.07%)
Jul 16, 2009	16.67	16.92	16.48	16.86	138,069	+0.07(+0.41%)
Jul 15, 2009	16.53	16.79	16.35	16.79	241,934	+0.48(+2.96%)
Jul 14, 2009	16.14	16.33	15.95	16.31	217,643	+0.13(+0.81%)
Jul 13, 2009	15.86	16.19	15.84	16.17	194,768	+0.24(+1.50%)
Jul 10, 2009	15.92	15.99	15.82	15.94	121,155	-0.06(-0.39%)
Jul 09, 2009	16.11	16.22	15.82	16.00	183,230	-0.10(-0.63%)
Jul 08, 2009	16.14	16.25	15.94	16.10	276,358	+0.11(+0.71%)
Jul 07, 2009	16.23	16.31	15.98	15.99	180,565	-0.24(-1.47%)
Jul 06, 2009	16.10	16.37	15.98	16.23	198,973	+0.03(+0.18%)
Jul 02, 2009	16.54	16.62	16.19	16.20	225,651	-0.65(-3.85%)
Jul 01, 2009	16.38	16.87	16.37	16.84	271,829	+0.51(+3.13%)
Jun 30, 2009	16.36	16.48	16.19	16.33	319,053	-0.06(-0.38%)
Jun 29, 2009	16.33	16.44	16.20	16.40	199,851	+0.07(+0.42%)
Jun 26, 2009	16.25	16.37	16.07	16.33	481,767	+0.05(+0.28%)
Jun 25, 2009	16.04	16.36	16.01	16.28	363,818	+0.21(+1.31%)
Jun 24, 2009	16.04	16.11	15.86	16.07	369,608	+0.10(+0.64%)
Jun 23, 2009	16.31	16.42	15.91	15.97	326,721	-0.29(-1.78%)
Jun 22, 2009	16.20	16.47	16.19	16.26	390,747	-0.02(-0.14%)
Jun 19, 2009	16.50	16.55	16.21	16.28	638,008	-0.06(-0.35%)
Jun 18, 2009	16.17	16.44	16.15	16.34	324,022	+0.19(+1.16%)
Jun 17, 2009	16.20	16.40	16.01	16.15	445,361	-0.05(-0.28%)
Jun 16, 2009	16.12	16.39	16.08	16.20	501,205	+0.20(+1.28%)
Jun 15, 2009	16.11	16.11	15.76	15.99	374,328	-0.21(-1.30%)
Jun 12, 2009	15.62	16.24	15.54	16.20	555,121	+0.52(+3.30%)
Jun 11, 2009	15.44	15.80	15.35	15.69	889,362	+0.24(+1.58%)
Jun 10, 2009	15.24	15.46	15.17	15.44	512,148	+0.22(+1.46%)
Jun 09, 2009	15.33	15.42	15.17	15.22	279,931	-0.10(-0.63%)
Jun 08, 2009	15.25	15.41	15.15	15.32	507,709	-0.12(-0.77%)
Jun 05, 2009	15.40	15.54	15.25	15.44	419,801	+0.11(+0.70%)
Jun 04, 2009	15.29	15.43	15.17	15.33	321,905	+0.02(+0.15%)
Jun 03, 2009	15.38	15.53	15.10	15.31	364,352	-0.11(-0.74%)
Jun 02, 2009	15.62	15.70	15.39	15.42	471,586	-0.20(-1.27%)

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.