Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	23.41	23.51	22.89	23.04	3,636,132	-0.84(-3.52%)
Aug 28, 2009	23.78	24.20	23.52	23.88	3,783,828	+0.24(+1.02%)
Aug 27, 2009	23.51	23.75	22.84	23.64	6,358,886	-0.01(-0.02%)
Aug 26, 2009	23.82	23.82	23.28	23.65	3,642,885	-0.27(-1.13%)
Aug 25, 2009	24.17	24.36	23.66	23.92	4,844,526	-0.10(-0.41%)
Aug 24, 2009	24.44	24.44	23.86	24.02	5,689,168	-0.33(-1.34%)
Aug 21, 2009	23.96	24.44	23.72	24.34	4,900,884	+0.49(+2.05%)
Aug 20, 2009	23.50	23.94	23.36	23.85	2,637,947	+0.48(+2.06%)
Aug 19, 2009	23.08	23.63	22.78	23.37	3,880,074	+0.06(+0.25%)
Aug 18, 2009	22.69	23.38	22.67	23.31	3,791,753	+1.49(+6.84%)
Aug 17, 2009	22.44	22.44	21.75	21.82	4,016,249	-1.33(-5.73%)
Aug 14, 2009	23.92	23.96	22.75	23.15	3,462,439	-0.78(-3.27%)
Aug 13, 2009	24.17	24.21	23.62	23.93	2,147,986	+0.08(+0.34%)
Aug 12, 2009	23.05	24.20	22.99	23.85	4,084,622	+0.81(+3.53%)
Aug 11, 2009	23.43	23.43	22.89	23.04	2,835,308	-0.33(-1.41%)
Aug 10, 2009	23.28	23.66	23.18	23.36	2,571,355	-0.11(-0.49%)
Aug 07, 2009	23.20	23.75	23.00	23.48	4,334,838	+0.87(+3.83%)
Aug 06, 2009	22.98	23.15	22.29	22.61	3,476,791	-0.35(-1.51%)
Aug 05, 2009	22.88	23.16	22.37	22.96	4,881,232	+0.04(+0.19%)
Aug 04, 2009	22.17	23.02	22.03	22.92	5,799,724	+0.54(+2.41%)
Aug 03, 2009	21.82	22.61	21.79	22.38	4,968,445	+0.80(+3.71%)
Jul 31, 2009	21.35	22.00	21.29	21.58	5,145,140	+0.01(+0.06%)
Jul 30, 2009	20.44	21.87	20.30	21.56	10,785,463	+2.28(+11.82%)
Jul 29, 2009	19.22	19.34	18.79	19.29	5,320,906	-0.24(-1.23%)
Jul 28, 2009	20.03	20.16	19.32	19.53	4,728,194	-0.55(-2.72%)
Jul 27, 2009	20.22	20.35	19.97	20.07	3,767,781	+0.13(+0.64%)
Jul 24, 2009	19.44	19.96	19.06	19.94	5,442	+0.44(+2.26%)
Jul 23, 2009	18.70	19.57	18.63	19.50	5,672,746	+0.85(+4.55%)
Jul 22, 2009	18.62	18.83	18.31	18.65	3,627,710	-0.17(-0.91%)
Jul 21, 2009	19.08	19.20	18.44	18.82	3,311,232	+0.12(+0.64%)
Jul 20, 2009	18.23	18.86	18.23	18.70	11,687,826	+0.53(+2.90%)
Jul 17, 2009	18.10	18.28	17.78	18.18	10,061,771	+0.03(+0.16%)
Jul 16, 2009	18.02	18.23	17.76	18.15	9,340,828	+0.16(+0.89%)
Jul 15, 2009	17.36	18.08	17.36	17.99	12,761,381	+0.85(+4.99%)
Jul 14, 2009	17.36	17.36	16.94	17.13	12,153,856	-0.13(-0.74%)
Jul 13, 2009	16.95	17.27	16.47	17.26	9,507,026	+0.42(+2.51%)
Jul 10, 2009	16.65	17.03	16.65	16.84	2,767,829	-0.09(-0.52%)
Jul 09, 2009	16.88	17.18	16.88	16.93	4,480,610	+0.26(+1.59%)
Jul 08, 2009	16.60	16.78	16.27	16.66	7,004,741	+0.14(+0.82%)
Jul 07, 2009	17.14	17.18	16.49	16.53	8,138,700	-0.70(-4.08%)
Jul 06, 2009	17.61	17.77	17.05	17.23	7,084,041	-0.81(-4.52%)
Jul 02, 2009	18.32	18.32	17.77	18.04	6,211,545	-0.58(-3.11%)
Jul 01, 2009	18.72	19.04	18.57	18.62	4,913,966	-0.03(-0.14%)
Jun 30, 2009	19.30	19.48	18.58	18.65	5,849,191	-0.65(-3.35%)
Jun 29, 2009	19.68	19.68	19.19	19.30	4,099,996	+0.20(+1.02%)
Jun 26, 2009	19.06	19.50	19.02	19.10	5,840,454	-0.10(-0.52%)
Jun 25, 2009	19.15	19.27	18.97	19.20	5,820,997	+0.25(+1.31%)
Jun 24, 2009	19.24	19.56	18.79	18.95	6,219,683	+0.05(+0.27%)
Jun 23, 2009	19.30	19.30	18.56	18.90	5,986,907	-0.37(-1.91%)
Jun 22, 2009	19.99	19.99	19.19	19.27	3,897,731	-0.91(-4.49%)
Jun 19, 2009	20.75	20.88	20.02	20.18	5,288,730	-0.39(-1.92%)
Jun 18, 2009	20.68	20.88	20.06	20.57	4,254,475	-0.01(-0.04%)
Jun 17, 2009	20.97	20.97	20.01	20.58	8,039,999	-0.40(-1.91%)
Jun 16, 2009	21.78	22.14	20.90	20.98	6,663,945	-0.63(-2.91%)
Jun 15, 2009	22.33	22.33	21.50	21.61	4,412,369	-0.92(-4.06%)
Jun 12, 2009	22.12	22.65	21.83	22.52	3,735,185	+0.17(+0.76%)
Jun 11, 2009	21.89	22.68	21.88	22.35	4,141,767	+0.42(+1.90%)
Jun 10, 2009	22.37	22.41	21.28	21.94	4,716,594	-0.02(-0.07%)
Jun 09, 2009	21.64	22.12	21.49	21.95	4,209,121	+0.37(+1.69%)
Jun 08, 2009	21.23	21.82	21.05	21.59	6,335,506	-0.33(-1.51%)
Jun 05, 2009	21.54	22.08	21.34	21.92	6,302,564	+0.69(+3.27%)
Jun 04, 2009	20.52	21.30	20.36	21.22	5,430,561	+0.96(+4.71%)
Jun 03, 2009	20.61	20.68	19.91	20.27	4,947,410	-0.65(-3.10%)
Jun 02, 2009	20.87	21.37	20.70	20.92	8,417,777	-0.05(-0.24%)

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.