Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.45	20.45	20.02	20.11	2,317,726	-0.58(-2.78%)
Aug 28, 2009	20.72	20.83	20.55	20.69	1,465,684	+0.10(+0.51%)
Aug 27, 2009	20.63	20.65	20.15	20.59	2,338,886	+0.03(+0.14%)
Aug 26, 2009	20.63	20.69	20.36	20.56	2,032,563	-0.04(-0.20%)
Aug 25, 2009	20.87	21.02	20.50	20.60	3,379,409	+0.08(+0.37%)
Aug 24, 2009	21.46	21.48	20.35	20.52	6,434,889	-0.65(-3.08%)
Aug 21, 2009	21.13	21.26	21.03	21.18	2,177,129	+0.51(+2.45%)
Aug 20, 2009	20.46	20.78	20.45	20.67	2,304,937	+0.30(+1.47%)
Aug 19, 2009	19.92	20.50	19.88	20.37	5,325,594	+0.17(+0.86%)
Aug 18, 2009	20.14	20.34	20.10	20.20	2,928,817	+0.08(+0.38%)
Aug 17, 2009	20.29	20.29	19.82	20.12	2,017,949	-0.86(-4.10%)
Aug 14, 2009	21.43	21.47	20.78	20.98	1,503,815	-0.56(-2.61%)
Aug 13, 2009	21.44	21.61	21.18	21.54	3,292,107	+0.38(+1.80%)
Aug 12, 2009	20.89	21.36	20.88	21.16	3,270,812	-0.08(-0.36%)
Aug 11, 2009	21.44	21.45	21.08	21.24	1,786,859	-0.15(-0.68%)
Aug 10, 2009	21.49	21.72	21.06	21.38	1,485,149	-0.26(-1.19%)
Aug 07, 2009	21.67	21.75	21.17	21.64	2,238,908	+0.46(+2.16%)
Aug 06, 2009	21.45	21.77	21.06	21.18	3,403,452	-0.73(-3.33%)
Aug 05, 2009	21.99	22.13	21.47	21.91	3,046,878	+0.44(+2.07%)
Aug 04, 2009	21.80	21.91	21.36	21.47	3,758,105	-0.46(-2.09%)
Aug 03, 2009	21.80	22.20	21.74	21.92	3,710,092	+0.88(+4.19%)
Jul 31, 2009	20.74	21.31	20.56	21.04	4,115,782	+0.75(+3.69%)
Jul 30, 2009	19.97	20.54	19.89	20.29	3,478,756	+0.59(+2.99%)
Jul 29, 2009	19.82	19.95	19.48	19.70	3,211,930	-0.19(-0.94%)
Jul 28, 2009	19.84	20.20	19.36	19.89	2,408,701	-0.40(-1.95%)
Jul 27, 2009	20.47	20.69	20.18	20.29	2,597,275	-0.14(-0.68%)
Jul 24, 2009	20.33	20.50	20.01	20.43	1,739	-0.11(-0.54%)
Jul 23, 2009	19.59	20.57	19.59	20.54	3,521,735	+0.89(+4.52%)
Jul 22, 2009	19.40	19.94	19.32	19.65	2,506,365	-0.10(-0.49%)
Jul 21, 2009	19.90	19.93	19.41	19.75	2,302,473	+0.10(+0.49%)
Jul 20, 2009	19.71	19.88	19.36	19.65	2,903,355	+0.32(+1.65%)
Jul 17, 2009	19.20	19.57	19.11	19.33	2,887,312	-0.14(-0.71%)
Jul 16, 2009	19.00	19.63	18.94	19.47	3,849,802	+0.40(+2.11%)
Jul 15, 2009	18.75	19.14	18.71	19.07	3,224,484	+1.10(+6.14%)
Jul 14, 2009	17.91	18.15	17.70	17.96	3,256,560	-0.15(-0.81%)
Jul 13, 2009	17.53	18.14	17.50	18.11	3,599,447	+0.69(+3.99%)
Jul 10, 2009	17.11	17.52	17.00	17.41	2,794,999	-0.07(-0.40%)
Jul 09, 2009	17.64	17.74	17.38	17.48	2,848,002	+0.39(+2.27%)
Jul 08, 2009	17.31	17.41	16.56	17.09	3,760,814	-0.17(-0.96%)
Jul 07, 2009	17.87	17.88	17.23	17.26	3,063,258	-0.40(-2.24%)
Jul 06, 2009	17.19	17.74	17.16	17.66	2,125,660	-0.47(-2.60%)
Jul 02, 2009	18.55	18.55	18.04	18.13	1,838,433	-0.80(-4.22%)
Jul 01, 2009	19.38	19.45	18.91	18.93	2,663,623	+0.16(+0.85%)
Jun 30, 2009	19.23	19.34	18.61	18.77	2,462,401	-0.26(-1.35%)
Jun 29, 2009	19.16	19.29	18.91	19.02	2,227,044	+0.30(+1.59%)
Jun 26, 2009	18.79	18.84	18.59	18.73	1,738,327	-0.12(-0.63%)
Jun 25, 2009	18.31	18.85	18.28	18.84	2,952,945	+0.40(+2.18%)
Jun 24, 2009	18.76	18.97	18.26	18.44	3,534,388	+0.53(+2.98%)
Jun 23, 2009	17.84	18.15	17.62	17.91	2,930,964	+0.70(+4.07%)
Jun 22, 2009	18.07	18.11	17.16	17.21	3,635,099	-1.78(-9.36%)
Jun 19, 2009	19.34	19.34	18.81	18.98	3,008,177	+0.07(+0.37%)
Jun 18, 2009	18.89	19.32	18.66	18.91	2,268,662	+0.10(+0.55%)
Jun 17, 2009	19.27	19.31	18.66	18.81	5,461,833	-1.03(-5.18%)
Jun 16, 2009	20.54	20.56	19.82	19.84	2,462,741	-0.34(-1.69%)
Jun 15, 2009	20.50	20.53	19.95	20.18	2,086,288	-1.24(-5.77%)
Jun 12, 2009	21.43	21.48	21.13	21.41	2,353,760	-0.37(-1.72%)
Jun 11, 2009	21.63	22.15	21.62	21.79	4,048,482	+0.22(+1.03%)
Jun 10, 2009	21.63	21.68	21.17	21.56	4,995,225	+0.25(+1.17%)
Jun 09, 2009	21.20	21.46	20.82	21.31	3,255,375	+0.35(+1.69%)
Jun 08, 2009	20.91	21.23	20.74	20.96	3,759,245	-0.49(-2.30%)
Jun 05, 2009	21.75	21.95	21.08	21.45	3,580,661	-0.43(-1.97%)
Jun 04, 2009	21.46	21.96	21.07	21.88	2,772,918	+0.82(+3.89%)
Jun 03, 2009	21.74	21.81	20.74	21.06	3,918,782	-1.34(-5.98%)
Jun 02, 2009	22.16	22.63	22.08	22.40	3,382,323	+0.19(+0.88%)

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.