Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	18.04	18.06	17.96	18.06	23,796	-0.08(-0.42%)
Aug 28, 2009	18.29	18.29	18.10	18.14	7,692	-0.06(-0.31%)
Aug 27, 2009	17.97	18.20	17.97	18.19	8,817	+0.06(+0.36%)
Aug 26, 2009	18.09	18.15	18.07	18.13	7,712	-0.03(-0.16%)
Aug 25, 2009	18.16	18.25	18.15	18.16	22,148	+0.07(+0.40%)
Aug 24, 2009	18.24	18.26	18.08	18.08	8,242	-0.04(-0.21%)
Aug 21, 2009	18.08	18.12	18.06	18.12	10,679	+0.31(+1.76%)
Aug 20, 2009	17.62	17.81	17.62	17.81	9,811	+0.18(+1.03%)
Aug 19, 2009	17.62	17.62	17.61	17.62	5,453	+0.14(+0.79%)
Aug 18, 2009	17.42	17.50	17.42	17.49	19,371	+0.17(+0.96%)
Aug 17, 2009	17.35	17.39	17.32	17.32	5,381	-0.32(-1.83%)
Aug 14, 2009	17.70	17.70	17.60	17.64	7,939	-0.21(-1.19%)
Aug 13, 2009	17.67	17.86	17.67	17.86	8,938	+0.13(+0.73%)
Aug 12, 2009	17.54	17.86	17.54	17.73	11,602	+0.19(+1.06%)
Aug 11, 2009	17.67	17.67	17.54	17.54	4,353	-0.17(-0.94%)
Aug 10, 2009	17.74	17.79	17.71	17.71	6,950	-0.14(-0.81%)
Aug 07, 2009	17.85	17.96	17.84	17.85	8,262	+0.23(+1.29%)
Aug 06, 2009	17.68	17.68	17.58	17.62	4,069	-0.10(-0.54%)
Aug 05, 2009	17.75	17.75	17.58	17.72	15,587	-0.01(-0.05%)
Aug 04, 2009	17.64	17.73	17.64	17.73	2,589	+0.05(+0.27%)
Aug 03, 2009	17.61	17.69	17.55	17.68	45,079	+0.24(+1.35%)
Jul 31, 2009	17.36	17.51	17.36	17.44	16,892	+0.05(+0.28%)
Jul 30, 2009	17.43	17.60	17.39	17.39	23,135	+0.20(+1.15%)
Jul 29, 2009	17.21	17.24	17.15	17.20	12,055	-0.03(-0.16%)
Jul 28, 2009	17.32	17.33	17.16	17.22	4,701	-0.08(-0.45%)
Jul 27, 2009	17.29	17.35	17.25	17.30	10,807	+0.06(+0.38%)
Jul 24, 2009	17.16	17.25	17.09	17.24	1,790	-0.04(-0.23%)
Jul 23, 2009	16.87	17.29	16.87	17.28	27,266	+0.44(+2.62%)
Jul 22, 2009	16.87	16.93	16.84	16.84	4,121	+0.03(+0.15%)
Jul 21, 2009	16.89	16.89	16.79	16.81	11,994	+0.00(+0.02%)
Jul 20, 2009	16.74	16.81	16.67	16.81	6,967	+0.19(+1.13%)
Jul 17, 2009	16.64	16.64	16.55	16.62	15,045	-0.01(-0.04%)
Jul 16, 2009	16.42	16.63	16.41	16.63	30,741	+0.18(+1.10%)
Jul 15, 2009	16.35	16.46	16.35	16.44	7,463	+0.48(+2.99%)
Jul 14, 2009	15.84	15.97	15.84	15.97	4,920	+0.06(+0.36%)
Jul 13, 2009	15.63	15.91	15.63	15.91	4,977	+0.40(+2.56%)
Jul 10, 2009	15.51	15.54	15.48	15.51	8,181	-0.05(-0.31%)
Jul 09, 2009	15.61	15.65	15.52	15.56	8,598	+0.03(+0.18%)
Jul 08, 2009	15.58	15.58	15.37	15.53	37,985	-0.00(-0.03%)
Jul 07, 2009	15.82	15.82	15.53	15.54	19,992	-0.31(-1.97%)
Jul 06, 2009	15.67	15.85	15.64	15.85	92,397	+0.03(+0.18%)
Jul 02, 2009	16.03	16.03	15.82	15.82	22,217	-0.45(-2.77%)
Jul 01, 2009	16.23	16.38	16.23	16.27	95,919	+0.09(+0.58%)
Jun 30, 2009	16.33	16.36	16.10	16.18	46,120	-0.14(-0.85%)
Jun 29, 2009	16.18	16.32	16.12	16.32	19,031	+0.16(+0.97%)
Jun 26, 2009	16.13	16.16	16.12	16.16	12,524	+0.06(+0.38%)
Jun 25, 2009	16.11	16.13	16.10	16.10	13,656	+0.23(+1.43%)
Jun 24, 2009	15.81	15.99	15.80	15.87	56,871	+0.05(+0.33%)
Jun 23, 2009	15.83	15.84	15.73	15.82	21,056	-0.04(-0.25%)
Jun 22, 2009	15.81	15.87	15.80	15.86	10,087	-0.40(-2.47%)
Jun 19, 2009	16.39	16.39	16.22	16.26	10,068	+0.03(+0.20%)
Jun 18, 2009	16.27	16.27	16.19	16.23	4,580	+0.10(+0.63%)
Jun 17, 2009	16.14	16.17	16.03	16.12	2,066	-0.03(-0.18%)
Jun 16, 2009	16.33	16.39	16.14	16.15	23,534	-0.17(-1.07%)
Jun 15, 2009	16.54	16.54	16.27	16.33	17,469	-0.33(-1.97%)
Jun 12, 2009	16.63	16.70	16.55	16.66	36,939	-0.12(-0.70%)
Jun 11, 2009	16.64	16.85	16.64	16.77	2,550	+0.29(+1.75%)
Jun 10, 2009	16.64	16.64	16.40	16.49	20,631	-0.19(-1.14%)
Jun 09, 2009	16.60	16.68	16.56	16.68	21,939	+0.14(+0.83%)
Jun 08, 2009	16.59	16.62	16.38	16.54	21,233	-0.05(-0.29%)
Jun 05, 2009	16.65	16.68	16.51	16.59	14,238	-0.00(-0.02%)
Jun 04, 2009	16.45	16.60	16.44	16.59	52,086	+0.17(+1.06%)
Jun 03, 2009	16.47	16.49	16.35	16.42	11,703	-0.26(-1.53%)
Jun 02, 2009	16.58	16.75	16.58	16.67	52,113	-0.01(-0.07%)

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.