Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	18.91	18.98	18.54	18.70	6,976,669	-0.37(-1.92%)
Aug 28, 2009	19.10	19.21	18.98	19.07	7,992,985	+0.01(+0.06%)
Aug 27, 2009	19.11	19.11	18.80	19.05	4,843,190	-0.07(-0.37%)
Aug 26, 2009	19.22	19.31	18.98	19.13	5,262,539	-0.08(-0.40%)
Aug 25, 2009	19.37	19.63	19.10	19.20	7,016,364	+0.01(+0.06%)
Aug 24, 2009	19.67	19.74	19.16	19.19	5,900,012	-0.47(-2.41%)
Aug 21, 2009	19.42	19.69	19.26	19.67	5,854,335	+0.40(+2.10%)
Aug 20, 2009	19.08	19.28	19.05	19.26	5,353,121	+0.19(+1.00%)
Aug 19, 2009	18.85	19.15	18.79	19.07	4,637,983	+0.04(+0.20%)
Aug 18, 2009	18.93	19.05	18.81	19.03	6,572,927	+0.33(+1.78%)
Aug 17, 2009	18.78	18.90	18.60	18.70	7,129,212	-0.38(-1.97%)
Aug 14, 2009	19.19	19.28	18.80	19.08	5,883,910	-0.09(-0.46%)
Aug 13, 2009	19.23	19.27	18.92	19.16	5,215,496	-0.05(-0.28%)
Aug 12, 2009	19.13	19.52	19.13	19.22	5,620,971	+0.04(+0.20%)
Aug 11, 2009	19.47	19.59	18.87	19.18	14,787,346	-0.76(-3.83%)
Aug 10, 2009	19.86	19.96	19.76	19.94	4,187,676	-0.02(-0.08%)
Aug 07, 2009	19.87	20.02	19.70	19.96	5,805,809	+0.28(+1.41%)
Aug 06, 2009	19.89	19.92	19.54	19.68	9,324,083	-0.28(-1.40%)
Aug 05, 2009	19.86	20.18	19.74	19.96	8,202,963	+0.22(+1.11%)
Aug 04, 2009	19.44	19.87	19.40	19.74	8,699,816	+0.22(+1.15%)
Aug 03, 2009	19.56	19.63	19.37	19.52	9,034,686	+0.16(+0.82%)
Jul 31, 2009	19.30	19.56	19.30	19.36	8,567,219	+0.09(+0.45%)
Jul 30, 2009	19.00	19.36	18.80	19.27	13,273,254	+0.74(+3.98%)
Jul 29, 2009	18.49	18.78	18.40	18.54	10,701,255	-0.02(-0.12%)
Jul 28, 2009	18.46	18.70	18.38	18.56	8,789,054	+0.04(+0.21%)
Jul 27, 2009	18.47	18.60	18.26	18.52	9,898,693	+0.01(+0.06%)
Jul 24, 2009	18.31	18.58	18.17	18.51	10,603,772	+0.10(+0.56%)
Jul 23, 2009	18.25	18.61	18.12	18.40	10,306,450	+0.02(+0.09%)
Jul 22, 2009	18.17	18.67	18.17	18.39	6,940,814	+0.16(+0.90%)
Jul 21, 2009	18.42	18.56	18.15	18.22	8,811,114	-0.17(-0.95%)
Jul 20, 2009	18.40	18.51	18.30	18.40	7,340,746	+0.05(+0.27%)
Jul 17, 2009	18.37	18.56	18.21	18.35	9,398,937	-0.02(-0.12%)
Jul 16, 2009	18.58	18.71	18.20	18.37	18,014,476	-0.22(-1.17%)
Jul 15, 2009	18.78	18.99	18.36	18.59	44,512,096	-1.19(-6.02%)
Jul 14, 2009	19.63	20.01	19.36	19.78	15,199,749	+0.31(+1.57%)
Jul 13, 2009	19.35	19.52	19.31	19.47	8,270,274	+0.38(+1.97%)
Jul 10, 2009	19.03	19.37	18.89	19.10	6,444,992	-0.01(-0.06%)
Jul 09, 2009	19.28	19.31	18.90	19.11	6,487,382	-0.11(-0.60%)
Jul 08, 2009	18.90	19.28	18.90	19.22	11,503,931	+0.39(+2.06%)
Jul 07, 2009	19.18	19.18	18.78	18.84	6,781,376	-0.19(-1.00%)
Jul 06, 2009	18.61	19.18	18.59	19.03	8,230,032	+0.33(+1.75%)
Jul 02, 2009	19.03	19.05	18.70	18.70	8,694,276	-0.42(-2.20%)
Jul 01, 2009	18.97	19.34	18.74	19.12	11,541,257	+0.92(+5.04%)
Jun 30, 2009	18.23	18.41	18.04	18.20	9,238,681	+0.01(+0.06%)
Jun 29, 2009	18.22	18.33	17.92	18.19	6,470,907	+0.05(+0.27%)
Jun 26, 2009	18.27	18.32	17.99	18.14	10,567,658	-0.22(-1.22%)
Jun 25, 2009	18.18	18.51	18.10	18.37	8,711,544	+0.58(+3.28%)
Jun 24, 2009	18.25	18.25	17.60	17.78	11,672,804	-0.07(-0.37%)
Jun 23, 2009	18.27	18.29	17.79	17.85	6,876,426	-0.38(-2.07%)
Jun 22, 2009	18.66	18.74	18.04	18.22	8,524,875	-0.60(-3.19%)
Jun 19, 2009	18.77	19.03	18.67	18.83	8,684,561	+0.23(+1.23%)
Jun 18, 2009	18.63	18.92	18.45	18.60	4,503,855	+0.03(+0.15%)
Jun 17, 2009	18.49	18.79	18.34	18.57	6,638,913	+0.08(+0.44%)
Jun 16, 2009	18.96	18.96	18.36	18.49	5,285,595	-0.37(-1.97%)
Jun 15, 2009	18.96	18.96	18.60	18.86	6,731,222	-0.26(-1.34%)
Jun 12, 2009	18.61	19.14	18.55	19.11	6,918,415	+0.44(+2.37%)
Jun 11, 2009	18.98	19.17	18.66	18.67	6,484,291	-0.31(-1.64%)
Jun 10, 2009	19.54	19.71	18.78	18.98	7,850,863	-0.46(-2.36%)
Jun 09, 2009	19.54	19.75	19.31	19.44	4,284,273	-0.07(-0.36%)
Jun 08, 2009	19.23	19.65	19.16	19.51	6,008,691	-0.01(-0.06%)
Jun 05, 2009	19.77	19.77	19.34	19.52	6,607,208	-0.03(-0.14%)
Jun 04, 2009	19.96	20.00	19.43	19.55	8,684,847	-0.45(-2.27%)
Jun 03, 2009	19.70	20.02	19.56	20.00	6,838,077	+0.11(+0.55%)
Jun 02, 2009	19.68	20.06	19.53	19.90	8,025,105	+0.30(+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.