Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	23.25	23.47	23.25	23.41	1,081,779	+0.03(+0.11%)
Aug 28, 2009	23.69	23.74	23.22	23.38	948,554	-0.14(-0.58%)
Aug 27, 2009	23.55	23.76	23.35	23.52	871,803	-0.11(-0.47%)
Aug 26, 2009	23.40	23.70	23.40	23.63	1,055,338	+0.09(+0.40%)
Aug 25, 2009	23.79	23.92	23.51	23.53	1,099,501	-0.10(-0.43%)
Aug 24, 2009	23.69	23.87	23.58	23.63	987,840	-0.05(-0.21%)
Aug 21, 2009	23.37	23.80	23.16	23.69	1,299,138	+0.53(+2.30%)
Aug 20, 2009	23.06	23.15	22.86	23.15	645,275	+0.16(+0.70%)
Aug 19, 2009	22.63	23.03	22.61	22.99	1,351,635	+0.15(+0.67%)
Aug 18, 2009	22.64	22.92	22.64	22.84	912,569	+0.08(+0.37%)
Aug 17, 2009	23.00	23.00	22.58	22.75	1,173,872	-0.41(-1.79%)
Aug 14, 2009	23.30	23.36	23.00	23.17	645,086	-0.12(-0.51%)
Aug 13, 2009	23.41	23.48	23.15	23.29	937,384	-0.08(-0.33%)
Aug 12, 2009	22.82	23.50	22.80	23.36	1,278,279	+0.43(+1.88%)
Aug 11, 2009	23.17	23.22	22.91	22.93	768,968	-0.34(-1.46%)
Aug 10, 2009	23.41	23.47	23.12	23.27	753,623	-0.20(-0.87%)
Aug 07, 2009	22.90	23.49	22.69	23.47	1,251,370	+0.81(+3.59%)
Aug 06, 2009	22.79	23.03	22.47	22.66	1,375,051	-0.18(-0.78%)
Aug 05, 2009	22.83	22.95	22.66	22.84	2,054,317	+0.09(+0.41%)
Aug 04, 2009	22.17	22.97	22.16	22.75	1,641,156	+0.44(+1.97%)
Aug 03, 2009	22.27	22.31	21.83	22.31	2,285,412	+0.25(+1.11%)
Jul 31, 2009	22.14	22.25	21.84	22.06	1,634,537	-0.14(-0.65%)
Jul 30, 2009	22.35	22.50	22.20	22.20	1,907,596	+0.10(+0.46%)
Jul 29, 2009	22.03	22.26	21.90	22.10	1,667,441	-0.03(-0.15%)
Jul 28, 2009	21.63	22.19	21.63	22.14	1,702,966	+0.36(+1.67%)
Jul 27, 2009	21.62	21.87	21.48	21.77	1,982,958	+0.09(+0.43%)
Jul 24, 2009	22.02	22.02	21.44	21.68	415	-0.43(-1.95%)
Jul 23, 2009	22.31	22.31	20.65	22.11	5,859,977	-0.58(-2.57%)
Jul 22, 2009	22.29	22.83	22.29	22.69	1,367,366	+0.25(+1.13%)
Jul 21, 2009	22.63	22.80	22.13	22.44	1,497,200	+0.03(+0.15%)
Jul 20, 2009	21.87	22.47	21.76	22.41	1,518,627	+0.64(+2.92%)
Jul 17, 2009	21.77	21.93	21.55	21.77	1,848,314	-0.22(-1.00%)
Jul 16, 2009	21.92	22.05	21.54	21.99	2,728,908	+0.14(+0.66%)
Jul 15, 2009	21.74	21.89	21.63	21.85	2,334,139	+0.20(+0.94%)
Jul 14, 2009	21.59	21.64	21.40	21.64	1,545,995	-0.03(-0.12%)
Jul 13, 2009	21.33	21.67	21.31	21.67	1,949,649	+0.19(+0.91%)
Jul 10, 2009	21.38	21.61	21.33	21.48	1,383,019	-0.03(-0.12%)
Jul 09, 2009	21.54	21.66	21.37	21.50	1,589,551	+0.08(+0.36%)
Jul 08, 2009	21.34	21.64	21.28	21.42	1,810,800	+0.11(+0.52%)
Jul 07, 2009	21.79	21.81	21.30	21.31	1,406,500	-0.55(-2.52%)
Jul 06, 2009	21.51	21.86	21.41	21.86	1,188,714	+0.34(+1.57%)
Jul 02, 2009	22.04	22.07	21.53	21.53	1,485,852	-0.84(-3.75%)
Jul 01, 2009	22.06	22.47	22.02	22.36	846,316	+0.26(+1.19%)
Jun 30, 2009	22.17	22.29	21.92	22.10	898,381	-0.15(-0.68%)
Jun 29, 2009	22.29	22.37	21.98	22.25	861,668	+0.18(+0.81%)
Jun 26, 2009	22.14	22.18	21.91	22.08	2,404,634	-0.18(-0.80%)
Jun 25, 2009	21.99	22.25	21.96	22.25	1,463,120	+0.45(+2.06%)
Jun 24, 2009	21.72	22.13	21.66	21.81	1,183,629	+0.18(+0.82%)
Jun 23, 2009	21.50	21.68	21.37	21.63	1,590,428	+0.15(+0.71%)
Jun 22, 2009	21.81	22.01	21.45	21.48	1,939,849	-0.64(-2.87%)
Jun 19, 2009	22.25	22.36	21.99	22.11	1,619,627	-0.05(-0.23%)
Jun 18, 2009	22.25	22.31	21.84	22.16	1,560,276	-0.08(-0.38%)
Jun 17, 2009	22.09	22.47	21.98	22.25	1,387,486	+0.11(+0.50%)
Jun 16, 2009	22.48	22.61	22.13	22.14	1,163,997	-0.23(-1.02%)
Jun 15, 2009	22.86	22.90	22.32	22.36	1,268,728	-0.75(-3.22%)
Jun 12, 2009	22.92	23.11	22.64	23.11	1,382,026	-0.01(-0.04%)
Jun 11, 2009	23.23	23.52	22.90	23.12	2,486,190	-0.10(-0.44%)
Jun 10, 2009	23.08	23.25	22.93	23.22	1,908,879	+0.37(+1.63%)
Jun 09, 2009	22.60	23.01	22.53	22.85	1,203,737	+0.28(+1.24%)
Jun 08, 2009	22.12	22.75	22.12	22.57	1,598,208	+0.44(+1.99%)
Jun 05, 2009	22.93	23.02	22.09	22.13	3,053,179	-0.70(-3.08%)
Jun 04, 2009	23.04	23.08	22.69	22.83	1,394,863	-0.08(-0.37%)
Jun 03, 2009	22.97	23.06	22.73	22.91	1,261,757	-0.21(-0.92%)
Jun 02, 2009	23.10	23.36	23.10	23.13	1,340,502	+0.01(+0.04%)

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.