Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.72	22.06	21.59	21.95	3,579,217	-0.12(-0.56%)
Aug 28, 2009	22.19	22.21	21.67	22.08	1,849,411	+0.10(+0.47%)
Aug 27, 2009	21.92	21.99	21.34	21.97	2,671,308	+0.18(+0.80%)
Aug 26, 2009	22.07	22.16	21.70	21.80	3,549,408	-0.39(-1.78%)
Aug 25, 2009	21.92	22.38	21.78	22.19	3,688,134	+0.51(+2.36%)
Aug 24, 2009	21.91	22.26	21.53	21.68	3,149,119	-0.12(-0.54%)
Aug 21, 2009	21.38	21.83	21.20	21.80	3,172,008	+0.49(+2.30%)
Aug 20, 2009	20.53	21.33	20.50	21.31	3,353,728	+0.82(+4.00%)
Aug 19, 2009	20.17	20.55	20.03	20.49	1,912,052	-0.01(-0.04%)
Aug 18, 2009	20.12	20.54	20.12	20.50	2,741,420	-0.03(-0.14%)
Aug 17, 2009	20.64	20.83	19.98	20.53	2,938,469	-0.57(-2.70%)
Aug 14, 2009	21.20	21.31	20.90	21.10	3,269,399	-0.23(-1.06%)
Aug 13, 2009	21.15	21.45	20.91	21.32	2,497,653	+0.33(+1.57%)
Aug 12, 2009	20.39	21.38	20.17	20.99	2,884,068	+0.66(+3.24%)
Aug 11, 2009	21.19	21.29	20.25	20.34	3,657,905	-0.95(-4.46%)
Aug 10, 2009	21.60	21.74	21.00	21.29	2,293,376	-0.35(-1.62%)
Aug 07, 2009	20.78	21.87	20.61	21.64	5,420,633	+1.17(+5.71%)
Aug 06, 2009	21.31	21.50	20.32	20.47	5,387,689	-0.58(-2.74%)
Aug 05, 2009	20.61	21.18	20.17	21.04	3,821,862	+0.35(+1.70%)
Aug 04, 2009	20.17	20.72	19.99	20.69	3,515,505	+0.47(+2.34%)
Aug 03, 2009	20.84	20.84	20.12	20.22	4,830,900	-0.10(-0.49%)
Jul 31, 2009	20.45	20.65	20.27	20.32	5,449,116	-0.18(-0.86%)
Jul 30, 2009	19.53	20.68	19.44	20.50	5,801,324	+1.07(+5.49%)
Jul 29, 2009	19.47	19.55	19.00	19.43	3,510,012	-0.08(-0.41%)
Jul 28, 2009	19.67	19.90	19.20	19.51	5,559,181	-0.25(-1.26%)
Jul 27, 2009	19.21	19.95	19.16	19.76	5,971,152	+0.92(+4.89%)
Jul 24, 2009	18.03	19.22	17.61	18.84	2,503	-0.29(-1.53%)
Jul 23, 2009	18.33	19.36	18.17	19.13	6,592,493	+0.86(+4.72%)
Jul 22, 2009	18.08	18.38	18.01	18.27	3,613,172	-0.08(-0.44%)
Jul 21, 2009	18.25	18.38	18.00	18.35	4,516,898	+0.11(+0.60%)
Jul 20, 2009	18.08	18.31	17.97	18.24	3,293,918	+0.23(+1.30%)
Jul 17, 2009	18.05	18.16	17.73	18.00	2,717,127	-0.04(-0.24%)
Jul 16, 2009	17.61	18.21	17.43	18.05	3,189,306	+0.21(+1.19%)
Jul 15, 2009	17.41	18.03	17.38	17.84	4,073,741	+0.65(+3.79%)
Jul 14, 2009	17.08	17.20	16.71	17.18	2,663,383	+0.06(+0.34%)
Jul 13, 2009	16.42	17.13	16.38	17.13	4,098,566	+0.94(+5.83%)
Jul 10, 2009	16.29	16.41	16.05	16.18	2,737,989	-0.29(-1.73%)
Jul 09, 2009	16.34	16.69	16.25	16.47	2,884,257	+0.38(+2.36%)
Jul 08, 2009	16.64	16.70	15.79	16.09	5,375,701	-0.41(-2.48%)
Jul 07, 2009	17.17	17.32	16.47	16.50	3,783,176	-0.85(-4.89%)
Jul 06, 2009	16.95	17.35	16.78	17.35	4,366,617	+0.29(+1.67%)
Jul 02, 2009	17.74	17.90	17.06	17.06	4,229,421	-0.93(-5.16%)
Jul 01, 2009	17.84	18.18	17.54	17.99	4,259,957	+0.25(+1.40%)
Jun 30, 2009	17.67	17.84	17.38	17.74	7,411,798	+0.09(+0.50%)
Jun 29, 2009	17.27	17.76	17.22	17.65	5,010,613	+0.19(+1.09%)
Jun 26, 2009	17.51	17.62	17.29	17.46	3,979,979	-0.10(-0.58%)
Jun 25, 2009	17.51	17.67	17.37	17.57	4,316,188	+0.06(+0.33%)
Jun 24, 2009	16.97	17.65	16.88	17.51	6,450,929	+0.69(+4.09%)
Jun 23, 2009	16.79	16.97	16.48	16.82	6,517,081	+0.16(+0.97%)
Jun 22, 2009	17.27	17.44	16.63	16.66	8,566,660	-0.88(-5.04%)
Jun 19, 2009	17.58	17.60	17.13	17.54	9,325,011	+0.12(+0.67%)
Jun 18, 2009	17.49	17.68	17.36	17.43	6,008,950	-0.01(-0.04%)
Jun 17, 2009	17.84	17.84	17.37	17.43	7,684,856	-0.41(-2.29%)
Jun 16, 2009	18.12	18.16	17.68	17.84	7,139,652	-0.27(-1.49%)
Jun 15, 2009	17.72	18.13	17.60	18.11	12,653,394	+0.34(+1.89%)
Jun 12, 2009	18.27	18.28	17.73	17.78	47,443,640	-1.00(-5.33%)
Jun 11, 2009	19.14	19.39	18.73	18.78	8,321,154	-0.47(-2.43%)
Jun 10, 2009	19.75	20.13	18.75	19.25	10,654,738	-1.51(-7.26%)
Jun 09, 2009	20.97	21.28	20.70	20.75	5,627,472	-0.11(-0.53%)
Jun 08, 2009	21.14	21.36	20.66	20.86	6,433,697	-0.81(-3.74%)
Jun 05, 2009	22.63	22.64	21.42	21.67	5,710,113	-0.66(-2.95%)
Jun 04, 2009	21.69	22.40	21.44	22.33	5,129,609	+0.85(+3.95%)
Jun 03, 2009	21.50	21.84	21.17	21.48	5,252,649	-0.42(-1.94%)
Jun 02, 2009	22.49	22.75	21.84	21.91	6,598,897	-0.70(-3.10%)

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.