Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	23.67	23.77	23.52	23.69	368,442	-0.21(-0.86%)
Aug 28, 2009	24.14	24.19	23.81	23.89	793,972	-0.03(-0.14%)
Aug 27, 2009	23.73	23.99	23.41	23.93	448,582	+0.21(+0.87%)
Aug 26, 2009	23.68	23.72	23.52	23.72	285,376	-0.05(-0.22%)
Aug 25, 2009	23.73	23.95	23.71	23.77	302,724	+0.33(+1.39%)
Aug 24, 2009	23.56	23.73	23.38	23.45	500,130	+0.01(+0.03%)
Aug 21, 2009	23.10	23.48	23.10	23.44	306,155	+0.72(+3.19%)
Aug 20, 2009	22.43	22.77	22.43	22.72	127,802	+0.30(+1.33%)
Aug 19, 2009	21.92	22.53	21.92	22.42	755,058	+0.27(+1.20%)
Aug 18, 2009	21.91	22.27	21.89	22.15	191,432	+0.25(+1.12%)
Aug 17, 2009	21.91	21.95	21.78	21.91	95,219	-0.82(-3.59%)
Aug 14, 2009	22.94	22.95	22.51	22.73	377,535	-0.21(-0.90%)
Aug 13, 2009	22.92	23.00	22.72	22.93	191,409	+0.29(+1.29%)
Aug 12, 2009	22.34	22.79	22.31	22.64	220,129	+0.34(+1.52%)
Aug 11, 2009	22.39	22.39	22.15	22.30	253,256	-0.29(-1.27%)
Aug 10, 2009	22.54	22.66	22.44	22.59	573,044	-0.08(-0.35%)
Aug 07, 2009	22.81	22.88	22.66	22.67	725,821	+0.01(+0.03%)
Aug 06, 2009	22.88	22.89	22.49	22.66	391,373	-0.19(-0.84%)
Aug 05, 2009	22.91	22.94	22.50	22.85	1,248,487	+0.00(+0.00%)
Aug 04, 2009	22.73	22.98	22.69	22.85	208,005	-0.05(-0.23%)
Aug 03, 2009	22.69	23.00	22.64	22.90	178,232	+0.61(+2.74%)
Jul 31, 2009	22.13	22.45	22.01	22.29	1,230,966	+0.30(+1.36%)
Jul 30, 2009	21.93	22.16	21.78	21.99	348,765	+0.37(+1.69%)
Jul 29, 2009	21.70	21.80	21.52	21.63	118,856	-0.12(-0.55%)
Jul 28, 2009	21.58	21.83	21.44	21.75	235,329	-0.28(-1.27%)
Jul 27, 2009	21.88	22.03	21.70	22.03	126,920	+0.15(+0.70%)
Jul 24, 2009	21.78	21.90	21.58	21.88	662	+0.10(+0.46%)
Jul 23, 2009	21.28	21.92	21.26	21.78	254,063	+0.42(+1.96%)
Jul 22, 2009	21.12	21.44	21.09	21.36	207,940	+0.11(+0.53%)
Jul 21, 2009	21.41	21.48	21.07	21.24	208,401	+0.09(+0.41%)
Jul 20, 2009	21.07	21.21	20.93	21.16	212,218	+0.39(+1.89%)
Jul 17, 2009	20.71	20.88	20.62	20.77	985,629	-0.11(-0.51%)
Jul 16, 2009	20.63	20.95	20.55	20.87	1,438,411	+0.32(+1.55%)
Jul 15, 2009	20.21	20.63	20.21	20.55	124,144	+0.82(+4.14%)
Jul 14, 2009	19.76	19.80	19.52	19.74	212,073	+0.05(+0.24%)
Jul 13, 2009	19.23	19.71	19.11	19.69	699,641	+0.60(+3.17%)
Jul 10, 2009	19.18	19.21	18.93	19.09	694,104	-0.29(-1.47%)
Jul 09, 2009	19.42	19.45	19.21	19.37	635,341	+0.31(+1.60%)
Jul 08, 2009	19.24	19.27	18.81	19.07	722,522	-0.07(-0.38%)
Jul 07, 2009	19.65	19.65	19.11	19.14	351,942	-0.60(-3.03%)
Jul 06, 2009	19.50	19.74	19.35	19.74	362,415	-0.07(-0.37%)
Jul 02, 2009	20.08	20.10	19.75	19.81	137,453	-0.66(-3.24%)
Jul 01, 2009	20.43	20.68	20.41	20.47	323,059	+0.35(+1.72%)
Jun 30, 2009	20.35	20.37	19.91	20.13	307,266	-0.11(-0.53%)
Jun 29, 2009	20.07	20.32	20.03	20.23	101,679	+0.32(+1.60%)
Jun 26, 2009	19.88	20.02	19.82	19.92	206,170	-0.13(-0.63%)
Jun 25, 2009	19.70	20.14	19.66	20.04	123,962	+0.31(+1.58%)
Jun 24, 2009	19.86	20.10	19.62	19.73	213,883	+0.15(+0.75%)
Jun 23, 2009	19.60	19.74	19.42	19.58	264,323	+0.34(+1.78%)
Jun 22, 2009	19.61	19.61	19.20	19.24	284,203	-0.72(-3.60%)
Jun 19, 2009	19.97	20.09	19.86	19.96	314,394	+0.26(+1.31%)
Jun 18, 2009	19.59	19.93	19.59	19.70	142,120	+0.08(+0.40%)
Jun 17, 2009	19.75	19.80	19.39	19.62	496,505	-0.12(-0.59%)
Jun 16, 2009	20.16	20.16	19.68	19.74	316,598	-0.29(-1.45%)
Jun 15, 2009	20.32	20.32	19.79	20.03	602,762	-0.87(-4.18%)
Jun 12, 2009	20.68	20.90	20.62	20.90	219,623	+0.03(+0.15%)
Jun 11, 2009	20.75	21.17	20.75	20.87	131,374	+0.17(+0.84%)
Jun 10, 2009	20.94	21.01	20.41	20.70	139,865	+0.08(+0.38%)
Jun 09, 2009	20.51	20.75	20.44	20.62	1,765,496	+0.16(+0.79%)
Jun 08, 2009	20.29	20.54	20.17	20.46	579,106	-0.16(-0.79%)
Jun 05, 2009	21.01	21.01	20.54	20.62	131,908	-0.38(-1.82%)
Jun 04, 2009	20.90	21.00	20.71	21.00	239,158	+0.20(+0.96%)
Jun 03, 2009	21.30	21.30	20.55	20.80	425,863	-0.69(-3.22%)
Jun 02, 2009	21.30	21.51	21.18	21.49	220,298	+0.45(+2.15%)

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.