Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.76	20.76	20.57	20.73	16,323	-0.04(-0.19%)
Aug 28, 2009	20.77	20.78	20.76	20.77	22,785	+0.01(+0.04%)
Aug 27, 2009	20.79	21.01	20.57	20.76	32,896	+0.02(+0.11%)
Aug 26, 2009	20.90	20.90	20.70	20.74	8,188	-0.01(-0.04%)
Aug 25, 2009	20.83	20.83	20.57	20.75	15,385	-0.02(-0.07%)
Aug 24, 2009	20.83	20.92	20.70	20.76	56,853	+0.07(+0.34%)
Aug 21, 2009	20.71	20.71	20.57	20.69	5,115	+0.13(+0.63%)
Aug 20, 2009	20.48	20.56	20.48	20.56	707	+0.16(+0.77%)
Aug 19, 2009	20.72	21.17	20.39	20.41	7,806	-0.08(-0.38%)
Aug 18, 2009	20.45	20.49	20.36	20.48	4,743	+0.17(+0.82%)
Aug 17, 2009	20.43	20.43	20.31	20.32	5,737	-0.16(-0.80%)
Aug 14, 2009	20.34	20.72	20.34	20.48	16,839	-0.08(-0.37%)
Aug 13, 2009	20.55	20.56	20.55	20.56	3,628	+0.03(+0.16%)
Aug 12, 2009	20.55	20.72	20.41	20.52	11,114	+0.12(+0.60%)
Aug 11, 2009	20.42	20.46	20.35	20.40	4,284	-0.10(-0.48%)
Aug 10, 2009	20.78	20.78	20.45	20.50	16,055	+0.09(+0.46%)
Aug 07, 2009	20.44	20.50	20.41	20.41	1,191	-0.01(-0.03%)
Aug 06, 2009	20.40	20.45	20.40	20.41	1,861	-0.01(-0.05%)
Aug 05, 2009	20.45	20.45	20.42	20.42	2,258	-0.03(-0.14%)
Aug 04, 2009	20.40	20.45	20.40	20.45	2,835	+0.01(+0.04%)
Aug 03, 2009	20.18	20.45	20.18	20.45	6,634	+0.33(+1.62%)
Jul 31, 2009	20.23	20.43	20.12	20.12	3,557	-0.29(-1.41%)
Jul 30, 2009	20.51	20.51	20.34	20.41	6,969	+0.14(+0.69%)
Jul 29, 2009	20.20	20.27	20.20	20.27	1,299	+0.02(+0.08%)
Jul 28, 2009	20.03	20.62	20.03	20.25	20,013	+0.05(+0.23%)
Jul 27, 2009	20.29	20.69	20.17	20.20	24,242	+0.02(+0.08%)
Jul 24, 2009	20.17	20.24	19.73	20.19	433	-0.01(-0.04%)
Jul 23, 2009	20.13	20.25	20.13	20.20	6,691	+0.29(+1.48%)
Jul 22, 2009	19.58	20.43	19.58	19.90	15,860	-0.23(-1.13%)
Jul 21, 2009	20.11	20.15	20.11	20.13	3,557	+0.02(+0.09%)
Jul 20, 2009	20.09	20.31	20.03	20.11	5,795	+0.13(+0.63%)
Jul 17, 2009	20.03	20.03	19.99	19.99	2,169	-0.02(-0.12%)
Jul 16, 2009	19.58	20.01	19.58	20.01	7,579	+0.06(+0.28%)
Jul 15, 2009	19.93	20.31	19.72	19.95	16,573	+0.22(+1.09%)
Jul 14, 2009	19.51	19.88	19.51	19.74	3,163	-0.10(-0.51%)
Jul 13, 2009	19.80	19.84	19.40	19.84	2,859	+0.11(+0.57%)
Jul 10, 2009	19.96	19.96	19.52	19.73	3,867	-0.05(-0.25%)
Jul 09, 2009	19.86	20.00	19.77	19.78	21,858	-0.04(-0.20%)
Jul 08, 2009	19.93	19.93	19.48	19.82	14,140	+0.05(+0.24%)
Jul 07, 2009	19.79	19.82	19.76	19.77	16,760	-0.11(-0.55%)
Jul 06, 2009	19.82	19.88	19.78	19.88	5,363	+0.01(+0.04%)
Jul 02, 2009	19.93	20.55	19.85	19.87	28,517	-0.22(-1.09%)
Jul 01, 2009	19.78	20.09	19.76	20.09	1,250	+0.06(+0.31%)
Jun 30, 2009	19.98	20.03	19.96	20.03	2,475	-0.00(-0.00%)
Jun 29, 2009	20.43	20.43	19.95	20.03	2,481	+0.08(+0.41%)
Jun 25, 2009	19.95	19.95	19.95	19.95	0	+0.10(+0.53%)
Jun 24, 2009	19.96	20.11	19.84	19.84	13,047	+0.00(+0.00%)
Jun 23, 2009	19.85	19.85	19.84	19.84	1,633	+0.03(+0.16%)
Jun 22, 2009	19.76	19.81	19.65	19.81	2,565	-0.07(-0.36%)
Jun 19, 2009	19.89	19.90	19.88	19.88	4,306	-0.01(-0.07%)
Jun 18, 2009	19.86	19.89	19.83	19.89	4,958	+0.01(+0.04%)
Jun 17, 2009	19.82	20.01	19.82	19.89	33,205	-0.02(-0.08%)
Jun 16, 2009	19.90	20.15	19.79	19.90	14,594	-0.02(-0.12%)
Jun 15, 2009	20.51	20.51	19.89	19.93	2,365	-0.63(-3.05%)
Jun 12, 2009	20.05	20.99	20.05	20.55	9,927	+0.47(+2.36%)
Jun 11, 2009	20.02	20.12	20.02	20.08	12,517	+0.16(+0.82%)
Jun 10, 2009	20.03	20.03	19.92	19.92	3,294	-0.03(-0.16%)
Jun 09, 2009	19.93	20.01	19.74	19.95	4,778	+0.05(+0.23%)
Jun 08, 2009	19.93	19.93	19.56	19.90	7,615	-0.13(-0.65%)
Jun 05, 2009	19.98	20.04	19.98	20.03	1,076	-0.06(-0.31%)
Jun 04, 2009	20.55	20.55	20.06	20.10	37,751	+0.14(+0.70%)
Jun 03, 2009	20.49	20.49	19.69	19.96	10,211	-0.13(-0.66%)
Jun 02, 2009	20.92	20.92	20.09	20.09	7,712	-0.04(-0.19%)

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.