Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	23.93	23.97	23.82	23.90	8,204,217	-0.44(-1.82%)
Aug 28, 2009	24.50	24.58	24.19	24.34	8,161,915	+0.00(+0.00%)
Aug 27, 2009	24.27	24.41	23.92	24.34	6,377,254	-0.04(-0.16%)
Aug 26, 2009	24.44	24.47	24.23	24.38	7,272,327	-0.14(-0.56%)
Aug 25, 2009	24.74	24.91	24.51	24.52	10,155,834	-0.03(-0.14%)
Aug 24, 2009	24.78	24.84	24.47	24.55	12,570,171	+0.05(+0.19%)
Aug 21, 2009	24.34	24.54	24.23	24.50	6,541,534	+0.45(+1.87%)
Aug 20, 2009	23.81	24.16	23.77	24.05	9,205,212	+0.31(+1.30%)
Aug 19, 2009	23.17	23.80	23.14	23.75	9,058,554	+0.12(+0.51%)
Aug 18, 2009	23.50	23.69	23.42	23.62	7,976,072	+0.43(+1.86%)
Aug 17, 2009	23.32	23.32	23.13	23.19	10,013,171	-1.04(-4.31%)
Aug 14, 2009	24.57	24.58	24.03	24.24	9,117,160	-0.33(-1.36%)
Aug 13, 2009	24.50	24.61	24.22	24.57	8,661,825	+0.41(+1.69%)
Aug 12, 2009	23.85	24.28	23.79	24.16	8,756,337	+0.27(+1.11%)
Aug 11, 2009	24.13	24.16	23.75	23.90	7,283,585	-0.44(-1.79%)
Aug 10, 2009	24.36	24.43	24.11	24.33	6,023,341	-0.20(-0.83%)
Aug 07, 2009	24.59	24.68	24.35	24.54	14,338,357	+0.17(+0.70%)
Aug 06, 2009	24.70	24.72	24.12	24.37	8,220,629	-0.21(-0.86%)
Aug 05, 2009	24.61	24.65	24.19	24.58	8,984,822	-0.14(-0.57%)
Aug 04, 2009	24.65	24.91	24.57	24.72	9,113,286	-0.24(-0.94%)
Aug 03, 2009	24.72	25.03	24.59	24.96	10,043,700	+0.89(+3.69%)
Jul 31, 2009	24.01	24.27	23.90	24.07	12,182,394	+0.14(+0.60%)
Jul 30, 2009	23.98	24.18	23.87	23.93	9,771,203	+0.62(+2.67%)
Jul 29, 2009	23.49	23.53	23.19	23.30	10,645,587	-0.50(-2.12%)
Jul 28, 2009	23.73	23.90	23.52	23.81	8,271,993	-0.01(-0.03%)
Jul 27, 2009	23.83	23.95	23.60	23.82	8,082,968	+0.04(+0.17%)
Jul 24, 2009	23.60	23.77	23.44	23.77	9,289,795	-0.07(-0.29%)
Jul 23, 2009	23.34	23.97	23.29	23.84	13,041,022	+0.62(+2.67%)
Jul 22, 2009	22.94	23.37	22.91	23.22	10,328,212	-0.05(-0.21%)
Jul 21, 2009	23.40	23.44	22.89	23.27	13,121,982	-0.03(-0.12%)
Jul 20, 2009	23.07	23.32	23.05	23.30	11,744,753	+0.70(+3.08%)
Jul 17, 2009	22.39	22.61	22.31	22.60	13,848,395	+0.24(+1.07%)
Jul 16, 2009	22.18	22.51	22.02	22.36	7,585,527	+0.00(+0.00%)
Jul 15, 2009	21.85	22.38	21.85	22.36	10,201,951	+1.10(+5.20%)
Jul 14, 2009	21.20	21.31	21.04	21.26	5,194,014	+0.20(+0.97%)
Jul 13, 2009	20.80	21.09	20.48	21.05	10,680,378	+0.15(+0.72%)
Jul 10, 2009	20.92	21.03	20.70	20.90	5,340,059	-0.26(-1.22%)
Jul 09, 2009	21.24	21.33	21.03	21.16	7,804,589	+0.33(+1.60%)
Jul 08, 2009	21.14	21.17	20.50	20.83	8,707,839	-0.24(-1.13%)
Jul 07, 2009	21.54	21.59	21.01	21.07	7,113,689	-0.50(-2.34%)
Jul 06, 2009	21.28	21.59	21.11	21.57	6,404,502	+0.05(+0.22%)
Jul 02, 2009	21.73	21.83	21.48	21.52	7,842,356	-0.63(-2.86%)
Jul 01, 2009	22.09	22.33	22.08	22.16	22,002,062	+0.46(+2.11%)
Jun 30, 2009	21.93	22.01	21.54	21.70	14,463,142	-0.25(-1.15%)
Jun 29, 2009	22.06	22.06	21.75	21.95	12,267,428	+0.14(+0.63%)
Jun 26, 2009	21.68	21.89	21.67	21.82	15,662,694	+0.12(+0.53%)
Jun 25, 2009	21.26	21.72	21.22	21.70	7,551,433	+0.53(+2.48%)
Jun 24, 2009	21.18	21.41	21.01	21.18	6,363,591	+0.59(+2.85%)
Jun 23, 2009	20.59	20.71	20.36	20.59	6,571,898	+0.13(+0.65%)
Jun 22, 2009	21.01	21.08	20.45	20.46	8,386,591	-0.82(-3.83%)
Jun 19, 2009	21.41	21.52	21.24	21.27	6,291,731	+0.09(+0.42%)
Jun 18, 2009	21.26	21.33	20.96	21.18	6,912,578	-0.04(-0.19%)
Jun 17, 2009	21.28	21.41	20.93	21.22	6,927,447	-0.16(-0.77%)
Jun 16, 2009	21.83	21.93	21.30	21.39	5,681,262	-0.29(-1.32%)
Jun 15, 2009	22.15	22.15	21.48	21.67	5,753,915	-0.81(-3.61%)
Jun 12, 2009	22.51	22.53	22.34	22.49	5,724,678	-0.27(-1.20%)
Jun 11, 2009	22.46	23.03	22.44	22.76	6,933,673	+0.42(+1.86%)
Jun 10, 2009	22.61	22.63	22.06	22.34	7,195,278	+0.21(+0.96%)
Jun 09, 2009	22.19	22.21	21.93	22.13	6,659,678	+0.02(+0.09%)
Jun 08, 2009	21.86	22.25	21.75	22.11	7,773,077	-0.33(-1.46%)
Jun 05, 2009	23.32	23.32	22.19	22.44	9,788,806	+0.03(+0.15%)
Jun 04, 2009	22.29	22.48	22.09	22.40	8,347,324	+0.35(+1.58%)
Jun 03, 2009	22.50	22.51	21.78	22.06	8,841,606	-0.72(-3.17%)
Jun 02, 2009	22.72	22.97	22.66	22.78	8,065,631	-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.