Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.34	21.51	21.07	21.21	260,497	-0.33(-1.54%)
Aug 28, 2009	22.00	22.03	21.26	21.54	207,172	-0.21(-0.95%)
Aug 27, 2009	21.80	21.93	21.33	21.75	135,838	+0.05(+0.23%)
Aug 26, 2009	21.82	22.01	21.44	21.70	192,141	-0.22(-1.01%)
Aug 25, 2009	22.00	22.20	21.86	21.92	184,732	+0.11(+0.49%)
Aug 24, 2009	21.82	22.14	21.70	21.81	153,309	-0.01(-0.03%)
Aug 21, 2009	21.34	21.88	21.33	21.82	401,786	+0.69(+3.25%)
Aug 20, 2009	21.00	21.28	21.00	21.13	308,761	-0.04(-0.17%)
Aug 19, 2009	20.83	21.19	20.66	21.17	564,856	+0.11(+0.51%)
Aug 18, 2009	21.12	21.25	20.97	21.06	181,832	+0.00(+0.00%)
Aug 17, 2009	21.31	21.50	20.87	21.06	226,383	-0.72(-3.29%)
Aug 14, 2009	22.02	22.10	21.60	21.77	426,992	-0.21(-0.98%)
Aug 13, 2009	21.86	22.00	21.52	21.99	209,147	+0.15(+0.69%)
Aug 12, 2009	21.36	22.09	21.33	21.84	283,022	+0.48(+2.25%)
Aug 11, 2009	21.25	21.42	21.14	21.36	241,272	+0.05(+0.24%)
Aug 10, 2009	20.84	21.32	20.84	21.31	194,724	+0.26(+1.26%)
Aug 07, 2009	20.69	21.20	20.46	21.04	263,334	+0.69(+3.41%)
Aug 06, 2009	20.76	20.91	20.18	20.35	311,423	-0.31(-1.52%)
Aug 05, 2009	21.28	21.28	20.54	20.66	392,842	-0.38(-1.80%)
Aug 04, 2009	21.11	21.21	20.95	21.04	336,750	-0.29(-1.34%)
Aug 03, 2009	21.16	21.47	21.15	21.33	365,666	+0.28(+1.33%)
Jul 31, 2009	20.92	21.39	20.79	21.05	517,210	+0.11(+0.51%)
Jul 30, 2009	20.48	21.16	20.44	20.94	278,052	+0.69(+3.39%)
Jul 29, 2009	20.39	20.39	19.95	20.26	573,927	-0.26(-1.26%)
Jul 28, 2009	20.34	20.54	20.05	20.51	349,836	+0.19(+0.92%)
Jul 27, 2009	20.31	20.58	20.04	20.33	460,126	-0.09(-0.42%)
Jul 24, 2009	20.08	20.41	20.01	20.41	1,240	+0.21(+1.06%)
Jul 23, 2009	19.51	20.40	19.40	20.20	262,455	+0.63(+3.22%)
Jul 22, 2009	19.13	19.78	19.13	19.57	220,137	+0.14(+0.70%)
Jul 21, 2009	19.38	19.55	19.07	19.43	274,504	+0.26(+1.38%)
Jul 20, 2009	19.45	19.58	18.95	19.17	480,961	-0.12(-0.63%)
Jul 17, 2009	19.30	19.40	19.14	19.29	470,634	+0.04(+0.22%)
Jul 16, 2009	18.56	19.31	18.47	19.25	306,382	+0.58(+3.11%)
Jul 15, 2009	17.87	18.68	17.76	18.67	370,009	+1.01(+5.72%)
Jul 14, 2009	17.59	17.88	17.39	17.66	239,137	+0.03(+0.16%)
Jul 13, 2009	17.32	17.80	17.32	17.63	403,403	+0.30(+1.73%)
Jul 10, 2009	17.23	17.44	17.07	17.33	294,644	+0.02(+0.12%)
Jul 09, 2009	17.36	17.58	17.29	17.31	174,208	-0.09(-0.53%)
Jul 08, 2009	17.26	17.46	16.99	17.40	485,887	+0.23(+1.33%)
Jul 07, 2009	17.94	17.94	17.16	17.17	426,468	-0.84(-4.69%)
Jul 06, 2009	18.06	18.25	17.86	18.02	268,479	-0.15(-0.83%)
Jul 02, 2009	18.31	18.54	18.07	18.17	514,191	-0.60(-3.20%)
Jul 01, 2009	18.13	18.79	18.01	18.77	612,787	+0.79(+4.38%)
Jun 30, 2009	17.95	18.13	17.87	17.98	331,965	+0.03(+0.16%)
Jun 29, 2009	17.70	18.10	17.55	17.95	337,731	+0.04(+0.24%)
Jun 26, 2009	17.62	17.97	17.32	17.91	540,026	+0.22(+1.25%)
Jun 25, 2009	17.34	17.72	17.28	17.69	511,523	+0.77(+4.53%)
Jun 24, 2009	16.84	17.19	16.81	16.92	354,209	+0.28(+1.68%)
Jun 23, 2009	16.68	16.91	16.54	16.64	536,394	+0.08(+0.48%)
Jun 22, 2009	17.06	17.06	16.46	16.56	560,127	-0.68(-3.94%)
Jun 19, 2009	17.93	17.93	17.14	17.24	533,897	-0.38(-2.15%)
Jun 18, 2009	17.21	17.79	17.14	17.62	200,325	+0.24(+1.36%)
Jun 17, 2009	17.50	17.72	17.04	17.39	500,087	-0.16(-0.90%)
Jun 16, 2009	18.21	18.37	17.24	17.54	838,219	-0.60(-3.31%)
Jun 15, 2009	18.72	18.72	18.03	18.15	483,794	-0.79(-4.16%)
Jun 12, 2009	18.73	19.07	18.48	18.93	709,093	+0.09(+0.46%)
Jun 11, 2009	18.82	19.17	18.58	18.85	298,500	+0.28(+1.50%)
Jun 10, 2009	18.63	18.78	18.02	18.57	632,959	+0.16(+0.89%)
Jun 09, 2009	18.56	18.65	18.29	18.40	753,526	+0.00(+0.00%)
Jun 08, 2009	18.17	18.63	18.07	18.40	1,097,037	+0.09(+0.47%)
Jun 05, 2009	18.56	18.56	17.97	18.32	427,160	-0.24(-1.31%)
Jun 04, 2009	18.35	18.76	18.07	18.56	315,579	+0.28(+1.53%)
Jun 03, 2009	18.28	18.47	17.95	18.28	252,236	-0.14(-0.74%)
Jun 02, 2009	18.32	18.74	18.27	18.42	342,643	+0.03(+0.16%)

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.