Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.52	21.64	21.14	21.29	14,102,802	-0.60(-2.74%)
Aug 28, 2009	21.53	21.97	21.30	21.89	13,053,263	+0.63(+2.96%)
Aug 27, 2009	21.49	21.58	21.16	21.26	16,707,380	-0.30(-1.39%)
Aug 26, 2009	21.54	21.80	21.45	21.56	11,450,120	+0.00(+0.00%)
Aug 25, 2009	22.50	22.73	21.50	21.56	15,174,739	-0.71(-3.19%)
Aug 24, 2009	22.68	23.00	22.11	22.27	8,097,020	-0.36(-1.59%)
Aug 21, 2009	21.83	22.69	21.75	22.63	14,970,311	+1.15(+5.35%)
Aug 20, 2009	21.34	21.59	21.29	21.48	10,141,380	+0.03(+0.14%)
Aug 19, 2009	20.70	21.51	20.57	21.45	22,560,928	+0.35(+1.66%)
Aug 18, 2009	20.96	21.20	20.84	21.10	12,304,058	+0.08(+0.39%)
Aug 17, 2009	21.28	21.40	20.82	21.02	12,765,516	-1.11(-5.03%)
Aug 14, 2009	22.90	22.98	21.83	22.13	11,709,128	-0.71(-3.11%)
Aug 13, 2009	22.68	22.86	22.37	22.84	9,318,681	+0.41(+1.83%)
Aug 12, 2009	22.24	22.68	22.13	22.43	8,900,809	+0.00(+0.00%)
Aug 11, 2009	22.21	22.58	21.55	22.43	14,226,653	+0.10(+0.45%)
Aug 10, 2009	22.83	22.97	22.08	22.33	14,487,583	-0.72(-3.12%)
Aug 07, 2009	23.47	23.50	22.54	23.05	16,223,347	-0.23(-0.99%)
Aug 06, 2009	23.55	23.75	22.65	23.28	17,085,976	-0.36(-1.52%)
Aug 05, 2009	23.08	23.74	22.85	23.64	17,788,528	+0.75(+3.27%)
Aug 04, 2009	22.27	23.05	22.14	22.89	16,375,950	+0.45(+2.02%)
Aug 03, 2009	21.58	22.51	21.33	22.44	16,529,471	+1.27(+5.99%)
Jul 31, 2009	21.65	21.72	21.08	21.17	15,588,525	-0.36(-1.67%)
Jul 30, 2009	20.75	22.43	20.75	21.53	35,210,544	+1.26(+6.22%)
Jul 29, 2009	20.25	20.56	19.90	20.27	21,374,034	+0.06(+0.30%)
Jul 28, 2009	19.88	20.35	19.78	20.21	15,060,696	+0.16(+0.80%)
Jul 27, 2009	20.18	20.25	19.87	20.05	9,954,546	-0.14(-0.69%)
Jul 24, 2009	19.62	20.23	19.51	20.19	17,385,256	+0.13(+0.65%)
Jul 23, 2009	18.93	20.23	18.93	20.06	22,215,554	+1.03(+5.41%)
Jul 22, 2009	17.98	19.15	17.88	19.03	19,777,188	+0.69(+3.76%)
Jul 21, 2009	18.29	18.64	17.75	18.34	17,812,960	+0.53(+2.98%)
Jul 20, 2009	17.31	17.88	17.25	17.81	16,650,929	+0.82(+4.83%)
Jul 17, 2009	16.37	17.11	16.30	16.99	14,003,218	+0.55(+3.35%)
Jul 16, 2009	16.50	16.70	16.22	16.44	14,340,444	-0.11(-0.66%)
Jul 15, 2009	15.55	16.62	15.55	16.55	15,982,191	+1.17(+7.61%)
Jul 14, 2009	15.34	15.50	15.02	15.38	6,852,276	+0.09(+0.59%)
Jul 13, 2009	14.83	15.34	14.81	15.29	11,942,321	+0.63(+4.30%)
Jul 10, 2009	14.55	14.84	14.22	14.66	9,204,107	-0.10(-0.68%)
Jul 09, 2009	14.86	15.02	14.70	14.76	12,332,944	+0.04(+0.27%)
Jul 08, 2009	14.80	15.08	14.53	14.72	10,923,724	-0.06(-0.41%)
Jul 07, 2009	15.22	15.22	14.73	14.78	10,727,128	-0.45(-2.95%)
Jul 06, 2009	14.97	15.29	14.54	15.23	13,119,322	+0.11(+0.73%)
Jul 02, 2009	15.74	15.74	15.12	15.12	9,104,418	-0.86(-5.38%)
Jul 01, 2009	16.25	16.31	15.96	15.98	7,198,608	-0.16(-0.99%)
Jun 30, 2009	16.17	16.37	15.93	16.14	11,420,736	+0.07(+0.44%)
Jun 29, 2009	16.04	16.26	15.67	16.07	13,264,223	+0.02(+0.12%)
Jun 26, 2009	15.50	16.08	15.44	16.05	12,481,191	+0.17(+1.07%)
Jun 25, 2009	15.42	15.90	15.36	15.88	10,594,569	+0.39(+2.52%)
Jun 24, 2009	15.62	15.72	15.26	15.49	16,922,832	+0.23(+1.51%)
Jun 23, 2009	14.85	15.39	14.77	15.26	15,341,147	+0.09(+0.59%)
Jun 22, 2009	16.00	16.10	15.11	15.17	18,801,536	-1.14(-6.99%)
Jun 19, 2009	16.40	16.64	16.11	16.31	16,665,689	+0.16(+0.99%)
Jun 18, 2009	16.01	16.47	15.79	16.15	13,263,393	+0.02(+0.12%)
Jun 17, 2009	16.02	16.43	15.53	16.13	18,294,492	+0.05(+0.31%)
Jun 16, 2009	16.68	16.84	16.00	16.08	14,851,293	-0.60(-3.60%)
Jun 15, 2009	17.11	17.12	16.51	16.68	12,505,885	-0.66(-3.81%)
Jun 12, 2009	17.32	17.50	17.05	17.34	9,925,352	-0.09(-0.52%)
Jun 11, 2009	17.58	17.89	17.36	17.43	14,248,332	-0.13(-0.74%)
Jun 10, 2009	18.10	18.11	16.95	17.56	19,419,020	-0.31(-1.73%)
Jun 09, 2009	17.11	18.05	17.10	17.87	18,260,374	+0.92(+5.43%)
Jun 08, 2009	17.04	17.12	16.80	16.95	19,543,900	-0.61(-3.47%)
Jun 05, 2009	18.31	18.37	17.45	17.56	15,762,351	-0.41(-2.28%)
Jun 04, 2009	17.94	18.32	17.69	17.97	17,117,092	+0.29(+1.64%)
Jun 03, 2009	18.44	18.50	17.49	17.68	22,848,684	-1.05(-5.61%)
Jun 02, 2009	17.40	18.94	17.40	18.73	32,728,228	+1.63(+9.53%)

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.