Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	24.29	24.29	23.40	24.14	2,175,156	-0.41(-1.67%)
Aug 28, 2009	24.17	24.82	23.39	24.55	4,562,120	+0.72(+3.00%)
Aug 27, 2009	23.17	23.84	23.13	23.84	4,847,221	+1.21(+5.36%)
Aug 26, 2009	21.89	22.81	21.81	22.62	2,960,606	+0.79(+3.62%)
Aug 25, 2009	21.59	22.02	21.54	21.83	1,663,045	+0.30(+1.39%)
Aug 24, 2009	21.61	21.95	21.53	21.53	1,684,057	-0.07(-0.32%)
Aug 21, 2009	21.32	21.68	21.15	21.60	2,445,077	+0.37(+1.73%)
Aug 20, 2009	20.93	21.23	20.67	21.23	1,823,565	+0.45(+2.16%)
Aug 19, 2009	20.58	20.93	20.44	20.78	1,830,904	-0.08(-0.39%)
Aug 18, 2009	20.75	21.03	20.71	20.86	1,490,905	-0.24(-1.14%)
Aug 17, 2009	20.98	21.44	20.48	21.11	1,994,146	-0.58(-2.69%)
Aug 14, 2009	22.09	22.09	21.30	21.69	1,570,742	-0.39(-1.76%)
Aug 13, 2009	21.81	22.32	21.36	22.08	2,142,577	+0.55(+2.56%)
Aug 12, 2009	21.34	21.89	21.30	21.53	2,575,559	+0.21(+0.99%)
Aug 11, 2009	21.37	21.70	21.29	21.31	2,132,248	-0.49(-2.25%)
Aug 10, 2009	21.57	22.08	21.36	21.81	2,323,115	-0.52(-2.35%)
Aug 07, 2009	22.61	22.70	22.18	22.33	2,318,669	+0.04(+0.18%)
Aug 06, 2009	22.56	22.66	22.11	22.29	1,753,963	-0.24(-1.06%)
Aug 05, 2009	22.62	22.69	22.23	22.53	1,498,748	-0.10(-0.42%)
Aug 04, 2009	22.31	22.83	22.31	22.62	1,852,273	+0.05(+0.21%)
Aug 03, 2009	22.36	22.70	22.26	22.58	2,520,830	+0.61(+2.79%)
Jul 31, 2009	21.91	22.44	21.81	21.96	1,904,141	-0.01(-0.06%)
Jul 30, 2009	21.76	22.49	21.72	21.98	2,618,773	+0.31(+1.45%)
Jul 29, 2009	22.28	22.28	21.50	21.66	3,277,473	-0.50(-2.28%)
Jul 28, 2009	22.25	22.52	22.06	22.17	2,121,895	-0.14(-0.61%)
Jul 27, 2009	22.81	22.93	22.28	22.30	2,346,549	-0.50(-2.21%)
Jul 24, 2009	22.28	23.08	21.99	22.81	4,565,602	+0.48(+2.14%)
Jul 23, 2009	23.06	23.30	22.28	22.33	7,699,897	+1.04(+4.86%)
Jul 22, 2009	20.84	21.81	20.84	21.29	5,883,860	+0.19(+0.90%)
Jul 21, 2009	20.99	21.19	20.68	21.10	2,292,742	-0.09(-0.42%)
Jul 20, 2009	21.13	22.04	20.80	21.19	4,363,792	+0.20(+0.94%)
Jul 17, 2009	20.46	20.99	20.36	20.99	2,594,695	+0.57(+2.77%)
Jul 16, 2009	20.00	20.57	19.97	20.43	2,509,939	+0.46(+2.32%)
Jul 15, 2009	19.93	20.09	19.82	19.97	2,384,499	+0.48(+2.45%)
Jul 14, 2009	19.56	19.82	19.30	19.49	2,285,297	+0.23(+1.20%)
Jul 13, 2009	19.32	19.53	19.11	19.26	3,239,615	+0.93(+5.09%)
Jul 10, 2009	18.06	18.56	18.06	18.32	1,189,162	-0.05(-0.30%)
Jul 09, 2009	18.12	18.47	17.85	18.38	1,988,918	+0.58(+3.25%)
Jul 08, 2009	18.33	18.33	17.55	17.80	3,919,607	-0.44(-2.39%)
Jul 07, 2009	18.90	19.22	18.09	18.23	2,945,388	-0.89(-4.67%)
Jul 06, 2009	19.22	19.22	18.61	19.13	2,314,378	-0.12(-0.60%)
Jul 02, 2009	19.22	19.42	18.93	19.24	1,904,721	-0.35(-1.81%)
Jul 01, 2009	18.76	20.10	18.64	19.60	5,310,697	+1.02(+5.46%)
Jun 30, 2009	19.28	19.41	18.57	18.58	2,175,655	-0.65(-3.37%)
Jun 29, 2009	19.13	19.80	18.92	19.23	1,708,756	+0.18(+0.97%)
Jun 26, 2009	18.87	19.18	18.74	19.05	2,472,657	-0.01(-0.04%)
Jun 25, 2009	18.80	19.13	18.70	19.05	2,876,511	-0.15(-0.78%)
Jun 24, 2009	18.81	19.80	18.68	19.20	2,730,605	+0.63(+3.41%)
Jun 23, 2009	18.82	19.00	17.80	18.57	3,049,837	-0.20(-1.05%)
Jun 22, 2009	19.83	19.83	18.64	18.77	2,919,049	-1.37(-6.80%)
Jun 19, 2009	19.95	20.72	19.85	20.14	3,028,873	-0.25(-1.20%)
Jun 18, 2009	20.38	20.59	20.05	20.38	1,435,242	-0.16(-0.80%)
Jun 17, 2009	20.02	20.93	19.67	20.54	2,191,928	+0.49(+2.45%)
Jun 16, 2009	20.94	21.14	20.05	20.05	2,474,525	-0.93(-4.45%)
Jun 15, 2009	21.22	21.58	20.67	20.99	1,938,251	-0.55(-2.56%)
Jun 12, 2009	21.93	21.93	21.29	21.54	1,632,767	-0.35(-1.62%)
Jun 11, 2009	21.85	22.21	21.68	21.89	2,254,893	-0.06(-0.28%)
Jun 10, 2009	22.27	22.49	21.56	21.96	1,686,176	-0.30(-1.35%)
Jun 09, 2009	21.69	22.38	21.08	22.26	2,233,369	+0.54(+2.48%)
Jun 08, 2009	21.72	21.87	21.58	21.72	1,953,305	-0.49(-2.21%)
Jun 05, 2009	22.34	22.49	21.81	22.21	2,183,831	-0.15(-0.67%)
Jun 04, 2009	21.22	22.38	20.82	22.36	4,319,108	+1.27(+6.04%)
Jun 03, 2009	21.36	21.46	20.68	21.08	2,914,207	-0.72(-3.31%)
Jun 02, 2009	21.44	22.06	21.10	21.81	4,303,344	-0.15(-0.68%)

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.