Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.52	21.57	21.33	21.57	9,960,380	-0.29(-1.32%)
Aug 28, 2009	21.96	21.98	21.59	21.86	12,484,574	+0.14(+0.63%)
Aug 27, 2009	21.62	21.83	21.17	21.72	14,681,767	+0.15(+0.70%)
Aug 26, 2009	21.60	21.85	21.40	21.57	11,052,831	-0.08(-0.37%)
Aug 25, 2009	21.86	22.10	21.60	21.65	9,305,046	-0.11(-0.50%)
Aug 24, 2009	22.14	22.19	21.66	21.76	11,580,423	-0.17(-0.79%)
Aug 21, 2009	21.69	21.94	21.59	21.93	14,903,600	+0.56(+2.64%)
Aug 20, 2009	21.36	21.48	21.25	21.37	13,621,339	+0.04(+0.20%)
Aug 19, 2009	20.74	21.46	20.63	21.33	17,655,172	+0.28(+1.31%)
Aug 18, 2009	20.87	21.12	20.78	21.05	11,743,970	+0.36(+1.75%)
Aug 17, 2009	20.96	21.08	20.64	20.69	18,544,196	-0.87(-4.03%)
Aug 14, 2009	22.15	22.15	21.35	21.56	20,512,668	-0.56(-2.52%)
Aug 13, 2009	21.95	22.20	21.80	22.11	17,804,688	+0.40(+1.83%)
Aug 12, 2009	21.41	21.90	21.35	21.72	16,315,814	+0.20(+0.91%)
Aug 11, 2009	21.40	21.60	21.25	21.52	20,369,640	-0.05(-0.23%)
Aug 10, 2009	21.68	21.79	21.38	21.57	21,157,234	-0.29(-1.32%)
Aug 07, 2009	22.00	22.09	21.56	21.86	28,392,974	+0.13(+0.60%)
Aug 06, 2009	22.03	22.14	21.56	21.73	11,771,203	-0.18(-0.83%)
Aug 05, 2009	21.80	21.98	21.47	21.91	11,828,732	+0.29(+1.34%)
Aug 04, 2009	21.66	21.90	21.47	21.62	9,215,929	-0.12(-0.57%)
Aug 03, 2009	21.44	21.82	21.35	21.75	13,901,276	+0.67(+3.19%)
Jul 31, 2009	20.88	21.27	20.75	21.07	12,275,553	+0.23(+1.11%)
Jul 30, 2009	20.61	21.05	20.59	20.84	16,417,180	+0.60(+2.97%)
Jul 29, 2009	20.33	20.38	20.10	20.24	20,239,638	-0.43(-2.10%)
Jul 28, 2009	20.56	20.78	20.33	20.67	15,376,746	-0.14(-0.66%)
Jul 27, 2009	20.86	20.98	20.64	20.81	9,987,773	+0.01(+0.03%)
Jul 24, 2009	20.53	20.80	20.40	20.80	11,032,939	+0.17(+0.81%)
Jul 23, 2009	19.94	20.76	19.93	20.64	16,517,785	+0.68(+3.41%)
Jul 22, 2009	19.73	20.12	19.67	19.96	16,725,032	+0.06(+0.29%)
Jul 21, 2009	20.08	20.22	19.48	19.90	23,909,154	+0.23(+1.18%)
Jul 20, 2009	19.50	19.72	19.34	19.67	14,906,544	+0.41(+2.14%)
Jul 17, 2009	19.18	19.42	19.06	19.26	6,948,027	+0.09(+0.49%)
Jul 16, 2009	18.97	19.28	18.89	19.16	9,852,721	+0.18(+0.95%)
Jul 15, 2009	18.59	18.98	18.56	18.98	12,280,942	+0.72(+3.92%)
Jul 14, 2009	18.25	18.36	17.98	18.26	8,040,284	+0.14(+0.76%)
Jul 13, 2009	17.61	18.13	17.60	18.13	10,325,622	+0.54(+3.04%)
Jul 10, 2009	17.53	17.80	17.30	17.59	14,237,121	-0.10(-0.57%)
Jul 09, 2009	17.78	17.88	17.64	17.69	13,401,892	+0.14(+0.78%)
Jul 08, 2009	17.69	17.92	17.26	17.56	17,802,028	+0.01(+0.08%)
Jul 07, 2009	18.03	18.09	17.54	17.54	14,503,779	-0.51(-2.85%)
Jul 06, 2009	17.90	18.06	17.71	18.05	14,106,239	-0.14(-0.80%)
Jul 02, 2009	18.45	18.45	18.17	18.20	12,387,163	-0.51(-2.75%)
Jul 01, 2009	18.87	19.12	18.67	18.71	10,459,471	+0.04(+0.23%)
Jun 30, 2009	18.91	19.02	18.55	18.67	10,827,971	-0.18(-0.96%)
Jun 29, 2009	18.82	18.99	18.60	18.85	6,925,193	+0.17(+0.89%)
Jun 26, 2009	18.72	18.84	18.58	18.68	9,597,740	-0.03(-0.15%)
Jun 25, 2009	18.39	18.75	18.34	18.71	15,198,951	+0.39(+2.13%)
Jun 24, 2009	18.44	18.76	18.22	18.32	16,084,521	+0.18(+1.00%)
Jun 23, 2009	17.98	18.31	17.79	18.14	18,496,060	+0.23(+1.29%)
Jun 22, 2009	18.56	18.60	17.89	17.91	20,767,068	-0.96(-5.06%)
Jun 19, 2009	19.12	19.18	18.72	18.87	17,679,978	-0.04(-0.23%)
Jun 18, 2009	18.78	19.18	18.66	18.91	15,830,073	+0.15(+0.80%)
Jun 17, 2009	18.86	19.02	18.48	18.76	26,713,692	-0.21(-1.10%)
Jun 16, 2009	19.64	19.69	18.94	18.97	24,640,924	-0.53(-2.70%)
Jun 15, 2009	19.94	19.94	19.36	19.49	15,708,253	-0.68(-3.35%)
Jun 12, 2009	20.21	20.24	19.94	20.17	16,424,757	-0.21(-1.02%)
Jun 11, 2009	20.15	20.63	20.15	20.38	17,878,012	+0.28(+1.40%)
Jun 10, 2009	20.38	20.41	19.71	20.10	20,823,756	+0.02(+0.11%)
Jun 09, 2009	19.83	20.23	19.72	20.08	11,130,596	+0.35(+1.79%)
Jun 08, 2009	19.51	19.82	19.31	19.72	12,484,594	-0.10(-0.51%)
Jun 05, 2009	20.36	20.37	19.62	19.82	13,001,452	-0.29(-1.43%)
Jun 04, 2009	19.80	20.18	19.63	20.11	14,461,178	+0.45(+2.31%)
Jun 03, 2009	20.36	20.13	19.39	19.66	13,714,398	-0.70(-3.43%)
Jun 02, 2009	20.05	20.43	20.01	20.36	13,697,156	+0.20(+1.00%)

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.