Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	19.42	19.50	19.05	19.21	6,791,972	-0.38(-1.92%)
Aug 28, 2009	19.62	19.74	19.50	19.58	7,781,382	+0.01(+0.06%)
Aug 27, 2009	19.63	19.63	19.31	19.57	4,714,974	-0.07(-0.37%)
Aug 26, 2009	19.75	19.83	19.49	19.65	5,123,221	-0.08(-0.40%)
Aug 25, 2009	19.89	20.16	19.62	19.72	6,830,616	+0.01(+0.06%)
Aug 24, 2009	20.20	20.28	19.68	19.71	5,743,817	-0.49(-2.42%)
Aug 21, 2009	19.95	20.22	19.79	20.20	5,699,350	+0.42(+2.10%)
Aug 20, 2009	19.60	19.80	19.57	19.79	5,211,405	+0.20(+1.00%)
Aug 19, 2009	19.36	19.67	19.30	19.59	4,515,199	+0.04(+0.20%)
Aug 18, 2009	19.45	19.57	19.33	19.55	6,398,919	+0.34(+1.78%)
Aug 17, 2009	19.29	19.42	19.11	19.21	6,940,477	-0.39(-1.97%)
Aug 14, 2009	19.71	19.80	19.31	19.59	5,728,142	-0.09(-0.46%)
Aug 13, 2009	19.76	19.79	19.43	19.68	5,077,424	-0.06(-0.28%)
Aug 12, 2009	19.65	20.05	19.65	19.74	5,472,164	+0.04(+0.20%)
Aug 11, 2009	20.00	20.12	19.38	19.70	14,395,873	-0.79(-3.83%)
Aug 10, 2009	20.40	20.50	20.30	20.49	4,076,814	-0.02(-0.08%)
Aug 07, 2009	20.41	20.57	20.24	20.50	5,652,108	+0.29(+1.41%)
Aug 06, 2009	20.43	20.46	20.07	20.22	9,077,242	-0.29(-1.39%)
Aug 05, 2009	20.40	20.73	20.27	20.50	7,985,802	+0.22(+1.11%)
Aug 04, 2009	19.97	20.41	19.93	20.28	8,469,502	+0.23(+1.15%)
Aug 03, 2009	20.09	20.16	19.90	20.05	8,795,506	+0.16(+0.82%)
Jul 31, 2009	19.82	20.09	19.82	19.89	8,340,415	+0.09(+0.45%)
Jul 30, 2009	19.52	19.89	19.31	19.80	12,921,864	+0.76(+3.98%)
Jul 29, 2009	18.99	19.29	18.90	19.04	10,417,955	-0.02(-0.12%)
Jul 28, 2009	18.97	19.21	18.88	19.06	8,556,377	+0.04(+0.21%)
Jul 27, 2009	18.97	19.10	18.75	19.02	9,636,640	+0.01(+0.06%)
Jul 24, 2009	18.80	19.08	18.66	19.01	10,323,053	+0.11(+0.56%)
Jul 23, 2009	18.74	19.12	18.61	18.91	10,033,602	+0.02(+0.09%)
Jul 22, 2009	18.66	19.17	18.66	18.89	6,757,066	+0.17(+0.90%)
Jul 21, 2009	18.92	19.07	18.65	18.72	8,577,852	-0.18(-0.95%)
Jul 20, 2009	18.91	19.01	18.80	18.90	7,146,410	+0.05(+0.27%)
Jul 17, 2009	18.87	19.06	18.71	18.85	9,150,114	-0.02(-0.12%)
Jul 16, 2009	19.09	19.22	18.70	18.87	17,537,570	-0.22(-1.17%)
Jul 15, 2009	19.29	19.51	18.85	19.10	43,333,704	-1.15(-5.66%)
Jul 14, 2009	20.09	20.48	19.81	20.24	14,853,359	+0.31(+1.57%)
Jul 13, 2009	19.80	19.97	19.76	19.93	8,081,801	+0.39(+1.97%)
Jul 10, 2009	19.47	19.82	19.33	19.54	6,298,116	-0.01(-0.06%)
Jul 09, 2009	19.73	19.76	19.34	19.55	6,339,540	-0.12(-0.60%)
Jul 08, 2009	19.34	19.73	19.34	19.67	11,241,765	+0.40(+2.06%)
Jul 07, 2009	19.63	19.63	19.22	19.28	6,626,834	-0.20(-1.00%)
Jul 06, 2009	19.05	19.63	19.02	19.47	8,042,476	+0.34(+1.75%)
Jul 02, 2009	19.48	19.50	19.14	19.14	8,496,140	-0.43(-2.20%)
Jul 01, 2009	19.41	19.79	19.17	19.57	11,278,241	+0.94(+5.04%)
Jun 30, 2009	18.66	18.84	18.47	18.63	9,028,139	+0.01(+0.06%)
Jun 29, 2009	18.64	18.76	18.34	18.62	6,323,440	+0.05(+0.27%)
Jun 26, 2009	18.70	18.75	18.41	18.57	10,326,830	-0.23(-1.22%)
Jun 25, 2009	18.60	18.94	18.52	18.79	8,513,015	+0.60(+3.29%)
Jun 24, 2009	18.68	18.68	18.01	18.20	11,406,790	-0.07(-0.37%)
Jun 23, 2009	18.70	18.72	18.21	18.26	6,719,717	-0.39(-2.07%)
Jun 22, 2009	19.09	19.17	18.47	18.65	8,330,599	-0.61(-3.19%)
Jun 19, 2009	19.21	19.47	19.10	19.26	8,486,647	+0.23(+1.23%)
Jun 18, 2009	19.06	19.36	18.88	19.03	4,401,216	+0.03(+0.15%)
Jun 17, 2009	18.92	19.23	18.77	19.00	6,487,617	+0.08(+0.44%)
Jun 16, 2009	19.40	19.40	18.79	18.92	5,165,141	-0.38(-1.97%)
Jun 15, 2009	19.40	19.40	19.04	19.30	6,577,823	-0.26(-1.34%)
Jun 12, 2009	19.04	19.58	18.98	19.56	6,760,750	+0.45(+2.37%)
Jun 11, 2009	19.42	19.62	19.09	19.11	6,336,519	-0.32(-1.64%)
Jun 10, 2009	20.00	20.17	19.21	19.43	7,671,948	-0.47(-2.36%)
Jun 09, 2009	20.00	20.21	19.76	19.90	4,186,638	-0.07(-0.36%)
Jun 08, 2009	19.68	20.11	19.60	19.97	5,871,758	-0.01(-0.06%)
Jun 05, 2009	20.24	20.24	19.79	19.98	6,456,635	-0.03(-0.14%)
Jun 04, 2009	20.43	20.47	19.88	20.01	8,486,926	-0.46(-2.27%)
Jun 03, 2009	20.16	20.49	20.02	20.47	6,682,243	+0.11(+0.55%)
Jun 02, 2009	20.14	20.53	19.99	20.36	7,842,220	+0.31(+1.53%)

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.