Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.42	20.51	20.28	20.51	2,701,598	-0.19(-0.94%)
Aug 28, 2009	20.87	20.93	20.57	20.70	1,858,858	+0.07(+0.35%)
Aug 27, 2009	20.43	20.66	20.21	20.63	2,426,567	+0.33(+1.64%)
Aug 26, 2009	20.37	20.41	20.17	20.29	1,826,112	-0.13(-0.65%)
Aug 25, 2009	20.60	20.71	20.39	20.43	3,315,992	-0.02(-0.08%)
Aug 24, 2009	20.58	20.65	20.38	20.44	2,773,463	+0.32(+1.60%)
Aug 21, 2009	20.04	20.23	19.97	20.12	3,226,679	+0.02(+0.08%)
Aug 20, 2009	19.88	20.13	19.84	20.11	1,578,516	+0.05(+0.25%)
Aug 19, 2009	19.63	20.10	19.61	20.06	1,666,121	+0.05(+0.25%)
Aug 18, 2009	19.80	20.04	19.75	20.01	1,817,785	+0.45(+2.30%)
Aug 17, 2009	19.60	19.70	19.48	19.56	2,915,291	-0.61(-3.03%)
Aug 14, 2009	20.59	20.63	20.04	20.17	3,307,320	-0.38(-1.84%)
Aug 13, 2009	20.55	20.62	20.32	20.54	3,152,605	+0.42(+2.07%)
Aug 12, 2009	19.73	20.31	19.73	20.13	3,873,019	+0.40(+2.03%)
Aug 11, 2009	19.83	19.88	19.66	19.73	3,080,204	-0.13(-0.67%)
Aug 10, 2009	19.97	19.99	19.73	19.86	4,982,864	-0.21(-1.05%)
Aug 07, 2009	20.04	20.17	19.90	20.07	5,079,504	+0.11(+0.53%)
Aug 06, 2009	20.45	20.45	19.84	19.97	2,086,744	+0.05(+0.25%)
Aug 05, 2009	20.02	20.05	19.68	19.92	2,205,417	-0.30(-1.48%)
Aug 04, 2009	20.16	20.34	20.07	20.22	4,991,802	-0.08(-0.41%)
Aug 03, 2009	20.18	20.36	20.09	20.30	3,627,226	+0.49(+2.49%)
Jul 31, 2009	19.65	19.92	19.57	19.81	5,225,381	+0.23(+1.19%)
Jul 30, 2009	19.56	19.80	19.53	19.57	3,808,033	+0.58(+3.04%)
Jul 29, 2009	19.15	19.18	18.88	19.00	2,563,960	-0.39(-2.03%)
Jul 28, 2009	19.30	19.47	19.16	19.39	2,850,407	+0.16(+0.84%)
Jul 27, 2009	19.19	19.30	19.02	19.23	5,345,136	+0.26(+1.35%)
Jul 24, 2009	18.93	19.05	18.80	18.97	2,956,113	-0.07(-0.38%)
Jul 23, 2009	18.74	19.17	18.72	19.05	2,914,629	+0.46(+2.45%)
Jul 22, 2009	18.44	18.76	18.44	18.59	3,227,118	-0.09(-0.51%)
Jul 21, 2009	18.85	18.85	18.41	18.69	5,116,397	+0.01(+0.06%)
Jul 20, 2009	18.56	18.71	18.47	18.67	1,495,279	+0.56(+3.09%)
Jul 17, 2009	18.08	18.19	18.02	18.11	1,062,597	-0.01(-0.03%)
Jul 16, 2009	17.95	18.25	17.94	18.12	1,953,703	+0.09(+0.52%)
Jul 15, 2009	17.75	18.05	17.73	18.02	2,171,233	+0.78(+4.50%)
Jul 14, 2009	17.15	17.27	17.05	17.25	2,490,752	+0.53(+3.15%)
Jul 13, 2009	16.48	16.83	16.48	16.72	1,308,822	+0.12(+0.70%)
Jul 10, 2009	16.53	16.69	15.76	16.60	1,085,545	-0.11(-0.63%)
Jul 09, 2009	16.69	16.81	16.58	16.71	1,413,445	+0.27(+1.62%)
Jul 08, 2009	16.65	16.77	16.25	16.44	2,012,924	-0.09(-0.54%)
Jul 07, 2009	16.93	16.97	16.50	16.53	1,114,669	-0.41(-2.42%)
Jul 06, 2009	16.79	17.00	16.71	16.94	3,369,463	-0.08(-0.49%)
Jul 02, 2009	17.21	17.21	16.98	17.03	1,892,955	-0.64(-3.64%)
Jul 01, 2009	17.70	17.79	17.63	17.67	1,151,932	+0.09(+0.54%)
Jun 30, 2009	17.72	17.76	17.44	17.58	1,707,281	-0.20(-1.12%)
Jun 29, 2009	17.65	17.77	17.50	17.77	1,140,367	+0.15(+0.85%)
Jun 26, 2009	17.59	17.68	17.49	17.63	1,336,266	+0.15(+0.86%)
Jun 25, 2009	17.15	17.50	17.13	17.48	1,428,433	+0.41(+2.41%)
Jun 24, 2009	17.10	17.27	16.89	17.06	1,726,869	+0.31(+1.85%)
Jun 23, 2009	16.75	16.81	16.45	16.75	1,526,598	-0.30(-1.76%)
Jun 22, 2009	17.49	17.52	17.05	17.05	3,141,404	-0.68(-3.85%)
Jun 19, 2009	17.84	17.87	17.65	17.74	1,004,175	+0.12(+0.66%)
Jun 18, 2009	17.46	17.74	17.37	17.62	1,913,746	+0.17(+0.95%)
Jun 17, 2009	17.46	17.61	17.18	17.45	3,879,254	-0.17(-0.94%)
Jun 16, 2009	17.96	18.02	17.54	17.62	2,680,906	-0.21(-1.15%)
Jun 15, 2009	18.20	18.20	17.70	17.82	1,726,568	-0.72(-3.89%)
Jun 12, 2009	18.46	18.62	18.37	18.55	2,163,987	-0.26(-1.36%)
Jun 11, 2009	18.56	18.98	18.56	18.80	2,645,957	+0.40(+2.17%)
Jun 10, 2009	18.58	18.60	18.10	18.40	2,608,975	+0.31(+1.72%)
Jun 09, 2009	17.99	18.20	17.92	18.09	3,205,711	+0.19(+1.05%)
Jun 08, 2009	17.70	18.01	17.61	17.90	1,245,526	-0.23(-1.29%)
Jun 05, 2009	18.47	18.49	18.08	18.14	1,319,605	-0.04(-0.21%)
Jun 04, 2009	18.09	18.27	17.89	18.17	1,762,007	+0.01(+0.06%)
Jun 03, 2009	18.51	18.51	17.99	18.16	2,411,207	-0.41(-2.18%)
Jun 02, 2009	18.34	18.67	18.34	18.57	3,342,039	+0.13(+0.72%)

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.