Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	19.96	20.10	19.50	19.69	2,033,422	-0.52(-2.56%)
Aug 28, 2009	20.15	20.91	20.03	20.21	3,616,654	+0.14(+0.69%)
Aug 27, 2009	20.16	20.18	19.55	20.07	2,571,252	-0.05(-0.26%)
Aug 26, 2009	20.27	20.39	20.07	20.12	2,962,664	-0.15(-0.72%)
Aug 25, 2009	20.42	20.42	20.05	20.27	2,371,663	+0.03(+0.17%)
Aug 24, 2009	20.33	20.66	20.18	20.23	3,847,858	-0.09(-0.42%)
Aug 21, 2009	20.24	20.48	20.13	20.32	3,509,341	+0.15(+0.73%)
Aug 20, 2009	19.88	20.27	19.88	20.17	2,733,593	+0.18(+0.91%)
Aug 19, 2009	19.18	20.02	19.18	19.99	3,223,949	+0.41(+2.12%)
Aug 18, 2009	19.20	19.59	19.14	19.58	1,693,491	+0.51(+2.69%)
Aug 17, 2009	19.24	19.26	19.00	19.06	1,798,564	-0.56(-2.84%)
Aug 14, 2009	19.97	20.22	19.44	19.62	3,821,486	-0.47(-2.36%)
Aug 13, 2009	19.70	20.14	19.58	20.09	4,202,714	+0.44(+2.24%)
Aug 12, 2009	19.07	19.91	19.07	19.65	2,484,702	+0.45(+2.34%)
Aug 11, 2009	19.00	19.35	18.94	19.20	3,877,503	-0.01(-0.04%)
Aug 10, 2009	19.26	19.45	19.06	19.21	2,860,992	+0.01(+0.04%)
Aug 07, 2009	19.03	19.26	18.91	19.20	3,550,627	+0.49(+2.63%)
Aug 06, 2009	19.03	19.04	18.55	18.71	2,186,774	-0.25(-1.32%)
Aug 05, 2009	19.09	19.49	18.89	18.96	2,720,446	-0.16(-0.86%)
Aug 04, 2009	18.94	19.30	18.82	19.13	3,433,058	+0.06(+0.32%)
Aug 03, 2009	18.63	19.49	18.47	19.07	5,499,632	+0.54(+2.94%)
Jul 31, 2009	18.69	18.98	18.35	18.52	3,518,104	-0.16(-0.83%)
Jul 30, 2009	18.86	18.95	18.53	18.68	5,428,791	+0.41(+2.22%)
Jul 29, 2009	17.82	18.57	17.93	18.27	6,438,151	+0.45(+2.52%)
Jul 28, 2009	17.53	17.89	17.06	17.82	4,824,958	+0.10(+0.58%)
Jul 27, 2009	17.69	17.87	17.25	17.72	5,048,178	+0.03(+0.20%)
Jul 24, 2009	17.29	17.69	17.14	17.69	753	+0.18(+1.04%)
Jul 23, 2009	16.82	17.53	16.75	17.50	4,141,539	+0.71(+4.21%)
Jul 22, 2009	16.68	17.01	16.52	16.80	3,404,713	+0.09(+0.57%)
Jul 21, 2009	16.87	17.10	16.49	16.70	5,679,415	+0.01(+0.05%)
Jul 20, 2009	16.27	16.82	16.25	16.69	6,072,924	+0.50(+3.09%)
Jul 17, 2009	16.22	16.34	16.06	16.19	3,154,290	-0.08(-0.48%)
Jul 16, 2009	16.09	16.40	15.93	16.27	4,455,443	+0.09(+0.59%)
Jul 15, 2009	15.05	16.22	15.01	16.18	10,483,712	+1.25(+8.38%)
Jul 14, 2009	14.67	15.00	14.47	14.93	5,394,341	+0.24(+1.64%)
Jul 13, 2009	14.55	14.76	14.49	14.68	4,848,231	+0.29(+2.04%)
Jul 10, 2009	14.35	14.55	14.16	14.39	4,006,595	-0.05(-0.36%)
Jul 09, 2009	14.68	14.85	14.34	14.44	5,105,228	+0.03(+0.18%)
Jul 08, 2009	14.46	15.01	13.91	14.42	7,746,713	+0.03(+0.18%)
Jul 07, 2009	14.82	15.07	14.36	14.39	7,956,483	-0.27(-1.82%)
Jul 06, 2009	15.24	15.37	14.33	14.66	10,067,729	-0.74(-4.82%)
Jul 02, 2009	15.87	15.98	15.30	15.40	6,687,379	-0.53(-3.36%)
Jul 01, 2009	16.05	16.35	15.91	15.93	9,822,070	-0.10(-0.65%)
Jun 30, 2009	16.06	16.18	15.70	16.04	9,875,807	+0.09(+0.60%)
Jun 29, 2009	15.87	16.18	15.74	15.94	9,576,551	+0.11(+0.71%)

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.