Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	23.52	23.56	23.40	23.48	8,348,262	-0.44(-1.82%)
Aug 28, 2009	24.08	24.16	23.77	23.92	8,305,217	+0.00(+0.00%)
Aug 27, 2009	23.85	23.99	23.51	23.92	6,489,222	-0.04(-0.16%)
Aug 26, 2009	24.01	24.05	23.81	23.96	7,400,011	-0.14(-0.56%)
Aug 25, 2009	24.31	24.48	24.09	24.09	10,334,145	-0.03(-0.14%)
Aug 24, 2009	24.35	24.41	24.05	24.13	12,790,872	+0.05(+0.19%)
Aug 21, 2009	23.92	24.11	23.81	24.08	6,656,387	+0.44(+1.87%)
Aug 20, 2009	23.40	23.74	23.36	23.64	9,366,832	+0.30(+1.30%)
Aug 19, 2009	22.77	23.39	22.74	23.34	9,217,599	+0.12(+0.51%)
Aug 18, 2009	23.10	23.28	23.02	23.22	8,116,111	+0.42(+1.86%)
Aug 17, 2009	22.92	22.92	22.73	22.79	10,188,978	-1.03(-4.31%)
Aug 14, 2009	24.14	24.16	23.61	23.82	9,277,234	-0.33(-1.36%)
Aug 13, 2009	24.08	24.19	23.80	24.15	8,813,905	+0.40(+1.69%)
Aug 12, 2009	23.44	23.86	23.38	23.75	8,910,077	+0.26(+1.11%)
Aug 11, 2009	23.71	23.75	23.34	23.48	7,411,467	-0.43(-1.79%)
Aug 10, 2009	23.94	24.01	23.69	23.91	6,129,095	-0.20(-0.83%)
Aug 07, 2009	24.16	24.26	23.93	24.11	14,590,102	+0.17(+0.70%)
Aug 06, 2009	24.28	24.30	23.70	23.95	8,364,963	-0.21(-0.86%)
Aug 05, 2009	24.19	24.23	23.77	24.16	9,142,573	-0.14(-0.57%)
Aug 04, 2009	24.22	24.48	24.15	24.29	9,273,292	-0.23(-0.94%)
Aug 03, 2009	24.30	24.60	24.17	24.53	10,220,042	+0.87(+3.69%)
Jul 31, 2009	23.60	23.85	23.48	23.65	12,396,286	+0.14(+0.60%)
Jul 30, 2009	23.57	23.76	23.46	23.51	9,942,761	+0.61(+2.67%)
Jul 29, 2009	23.09	23.12	22.79	22.90	10,832,497	-0.50(-2.12%)
Jul 28, 2009	23.33	23.48	23.11	23.40	8,417,229	-0.01(-0.03%)
Jul 27, 2009	23.42	23.54	23.20	23.40	8,224,885	+0.04(+0.17%)
Jul 24, 2009	23.20	23.36	23.04	23.36	9,452,900	-0.07(-0.29%)
Jul 23, 2009	22.94	23.56	22.89	23.43	13,269,990	+0.61(+2.67%)
Jul 22, 2009	22.55	22.97	22.52	22.82	10,509,550	-0.05(-0.21%)
Jul 21, 2009	23.00	23.04	22.49	22.87	13,352,371	-0.03(-0.12%)
Jul 20, 2009	22.67	22.92	22.65	22.89	11,950,961	+0.68(+3.08%)
Jul 17, 2009	22.00	22.22	21.92	22.21	14,091,538	+0.23(+1.07%)
Jul 16, 2009	21.80	22.12	21.64	21.98	7,718,710	+0.00(+0.00%)
Jul 15, 2009	21.47	22.00	21.47	21.98	10,381,072	+1.09(+5.20%)
Jul 14, 2009	20.83	20.94	20.68	20.89	5,285,208	+0.20(+0.97%)
Jul 13, 2009	20.44	20.73	20.13	20.69	10,867,898	+0.15(+0.72%)
Jul 10, 2009	20.56	20.66	20.34	20.54	5,433,818	-0.25(-1.22%)
Jul 09, 2009	20.88	20.96	20.67	20.80	7,941,618	+0.33(+1.60%)
Jul 08, 2009	20.78	20.80	20.15	20.47	8,860,726	-0.23(-1.13%)
Jul 07, 2009	21.17	21.21	20.65	20.70	7,238,588	-0.50(-2.34%)
Jul 06, 2009	20.91	21.21	20.75	21.20	6,516,949	+0.05(+0.22%)
Jul 02, 2009	21.35	21.45	21.11	21.15	7,980,048	-0.62(-2.86%)
Jul 01, 2009	21.71	21.94	21.70	21.78	22,388,364	+0.45(+2.11%)
Jun 30, 2009	21.55	21.63	21.17	21.33	14,717,079	-0.25(-1.15%)
Jun 29, 2009	21.68	21.68	21.37	21.57	12,482,813	+0.13(+0.62%)
Jun 26, 2009	21.31	21.51	21.29	21.44	15,937,692	+0.11(+0.53%)
Jun 25, 2009	20.90	21.35	20.86	21.33	7,684,017	+0.52(+2.48%)
Jun 24, 2009	20.81	21.05	20.64	20.81	6,475,320	+0.58(+2.85%)
Jun 23, 2009	20.23	20.35	20.01	20.23	6,687,284	+0.13(+0.65%)
Jun 22, 2009	20.65	20.72	20.09	20.10	8,533,839	-0.80(-3.83%)
Jun 19, 2009	21.05	21.15	20.87	20.90	6,402,198	+0.09(+0.42%)
Jun 18, 2009	20.90	20.96	20.60	20.82	7,033,945	-0.04(-0.19%)
Jun 17, 2009	20.91	21.04	20.57	20.86	7,049,076	-0.16(-0.77%)
Jun 16, 2009	21.45	21.55	20.93	21.02	5,781,010	-0.28(-1.32%)
Jun 15, 2009	21.77	21.77	21.11	21.30	5,854,939	-0.80(-3.61%)
Jun 12, 2009	22.12	22.14	21.96	22.10	5,825,189	-0.27(-1.20%)
Jun 11, 2009	22.07	22.63	22.05	22.37	7,055,411	+0.41(+1.86%)
Jun 10, 2009	22.22	22.24	21.68	21.96	7,321,609	+0.21(+0.95%)
Jun 09, 2009	21.80	21.83	21.55	21.75	6,776,606	+0.02(+0.09%)
Jun 08, 2009	21.49	21.86	21.37	21.73	7,909,553	-0.32(-1.46%)
Jun 05, 2009	22.92	22.92	21.80	22.05	9,960,673	+0.03(+0.15%)
Jun 04, 2009	21.91	22.09	21.71	22.02	8,493,882	+0.34(+1.58%)
Jun 03, 2009	22.11	22.12	21.41	21.68	8,996,843	-0.71(-3.17%)
Jun 02, 2009	22.33	22.57	22.27	22.39	8,207,243	-0.33(-1.45%)

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.