Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	22.63	23.04	22.00	22.25	34,488,488	-0.68(-2.98%)
Aug 28, 2009	23.14	23.14	22.72	22.93	10,850,246	-0.15(-0.63%)
Aug 27, 2009	23.15	23.16	22.65	23.08	10,586,398	+0.01(+0.04%)
Aug 26, 2009	22.83	23.24	22.72	23.07	12,374,094	+0.11(+0.48%)
Aug 25, 2009	23.05	23.32	22.90	22.96	13,363,175	+0.06(+0.26%)
Aug 24, 2009	23.06	23.17	22.84	22.90	10,951,349	+0.01(+0.04%)
Aug 21, 2009	22.26	22.95	22.10	22.89	16,065,407	+0.77(+3.48%)
Aug 20, 2009	21.81	22.20	21.76	22.12	11,739,976	+0.35(+1.61%)
Aug 19, 2009	21.36	21.87	21.36	21.77	13,045,410	+0.24(+1.11%)
Aug 18, 2009	21.56	21.60	21.32	21.53	11,354,903	-0.00(-0.01%)
Aug 17, 2009	21.68	21.82	21.27	21.53	10,997,478	-0.56(-2.54%)
Aug 14, 2009	22.41	22.61	21.82	22.09	10,418,730	-0.34(-1.52%)
Aug 13, 2009	22.45	22.51	21.97	22.44	12,432,435	+0.03(+0.15%)
Aug 12, 2009	22.14	22.61	22.00	22.40	10,562,190	+0.27(+1.24%)
Aug 11, 2009	22.50	22.56	22.02	22.13	10,235,866	-0.46(-2.04%)
Aug 10, 2009	22.57	22.67	22.33	22.59	9,544,002	-0.21(-0.94%)
Aug 07, 2009	21.90	22.92	21.87	22.80	17,064,704	+1.13(+5.20%)
Aug 06, 2009	21.66	21.89	21.42	21.68	10,704,060	+0.09(+0.40%)
Aug 05, 2009	21.91	21.96	21.35	21.59	14,095,812	-0.32(-1.44%)
Aug 04, 2009	21.66	21.92	21.56	21.91	11,785,003	+0.12(+0.55%)
Aug 03, 2009	21.80	21.88	21.67	21.79	21,257,316	+0.32(+1.51%)
Jul 31, 2009	21.69	21.91	21.39	21.46	29,326,094	-0.94(-4.20%)
Jul 30, 2009	22.54	22.81	22.38	22.40	19,982,774	+0.28(+1.27%)
Jul 29, 2009	22.37	22.76	22.03	22.12	13,851,619	-0.41(-1.82%)
Jul 28, 2009	22.70	22.72	22.29	22.53	12,642,524	-0.03(-0.15%)
Jul 27, 2009	22.76	22.79	22.40	22.56	11,468,141	-0.15(-0.64%)
Jul 24, 2009	22.75	22.91	22.36	22.71	10,320,004	-0.19(-0.82%)
Jul 23, 2009	21.74	22.93	21.62	22.90	20,155,532	+1.21(+5.59%)
Jul 22, 2009	21.44	21.87	21.35	21.68	9,938,065	+0.15(+0.71%)
Jul 21, 2009	21.69	21.82	21.32	21.53	15,311,553	-0.15(-0.67%)
Jul 20, 2009	21.34	21.73	21.16	21.68	16,154,088	+0.73(+3.51%)
Jul 17, 2009	21.20	21.21	20.87	20.94	12,309,475	-0.24(-1.13%)
Jul 16, 2009	20.97	21.35	20.81	21.18	18,099,492	+0.61(+2.95%)
Jul 15, 2009	19.97	20.62	19.97	20.57	14,177,535	+0.83(+4.20%)
Jul 14, 2009	19.41	19.83	19.36	19.74	12,127,721	+0.35(+1.81%)
Jul 13, 2009	19.13	19.46	19.11	19.39	9,870,834	+0.25(+1.29%)
Jul 10, 2009	19.04	19.41	18.92	19.15	12,963,998	-0.10(-0.53%)
Jul 09, 2009	19.12	19.34	18.88	19.25	11,446,642	+0.25(+1.30%)
Jul 08, 2009	19.38	19.52	18.84	19.00	17,021,802	-0.25(-1.29%)
Jul 07, 2009	19.74	19.84	19.22	19.25	17,865,578	-0.48(-2.43%)
Jul 06, 2009	19.38	19.77	19.31	19.73	16,915,772	+0.21(+1.09%)
Jul 02, 2009	19.80	20.03	19.28	19.51	18,213,818	-0.52(-2.60%)
Jul 01, 2009	20.08	20.44	19.98	20.03	9,483,228	+0.10(+0.51%)
Jun 30, 2009	20.25	20.29	19.68	19.93	12,647,057	-0.28(-1.40%)
Jun 29, 2009	20.08	20.37	19.92	20.21	9,054,217	+0.20(+0.98%)
Jun 26, 2009	20.01	20.13	19.78	20.02	14,150,166	-0.10(-0.51%)
Jun 25, 2009	19.82	20.27	19.72	20.12	13,639,188	+0.56(+2.84%)
Jun 24, 2009	19.72	20.06	19.46	19.56	11,712,496	+0.02(+0.09%)
Jun 23, 2009	19.41	19.71	19.27	19.55	11,473,216	+0.19(+0.97%)
Jun 22, 2009	19.81	19.93	19.33	19.36	14,462,871	-0.74(-3.70%)
Jun 19, 2009	20.41	20.61	19.97	20.10	16,159,062	-0.16(-0.80%)
Jun 18, 2009	20.30	20.48	20.09	20.27	10,901,405	+0.03(+0.17%)
Jun 17, 2009	20.02	20.46	19.96	20.23	10,047,577	+0.16(+0.81%)
Jun 16, 2009	20.77	20.87	19.97	20.07	15,621,207	-0.88(-4.22%)
Jun 15, 2009	21.17	21.17	20.54	20.95	9,213,297	-0.46(-2.13%)
Jun 12, 2009	21.38	21.69	20.95	21.41	8,582,256	-0.15(-0.67%)
Jun 11, 2009	21.49	21.91	21.44	21.56	11,209,863	+0.11(+0.52%)
Jun 10, 2009	21.76	21.80	21.21	21.44	13,801,172	-0.20(-0.91%)
Jun 09, 2009	21.51	21.78	21.43	21.64	9,989,635	+0.00(+0.00%)
Jun 08, 2009	21.22	21.83	21.19	21.64	12,524,170	+0.32(+1.52%)
Jun 05, 2009	21.77	21.83	21.23	21.32	12,852,511	-0.16(-0.76%)
Jun 04, 2009	21.37	21.55	21.20	21.48	13,485,792	+0.05(+0.24%)
Jun 03, 2009	21.24	21.50	21.15	21.43	12,748,618	-0.04(-0.20%)
Jun 02, 2009	21.44	21.75	21.26	21.47	11,462,186	+0.09(+0.40%)

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.