Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	23.99	24.13	23.52	23.75	1,027,870	-0.43(-1.78%)
Aug 28, 2009	24.42	24.65	24.08	24.18	599,789	-0.04(-0.17%)
Aug 27, 2009	24.42	24.48	23.77	24.22	709,966	-0.07(-0.29%)
Aug 26, 2009	23.90	24.58	23.62	24.29	1,040,322	+0.24(+1.00%)
Aug 25, 2009	25.00	25.73	23.82	24.05	2,844,087	-0.63(-2.55%)
Aug 24, 2009	24.55	24.82	24.29	24.68	793,587	+0.24(+0.98%)
Aug 21, 2009	24.34	24.68	24.26	24.44	954,032	+0.27(+1.12%)
Aug 20, 2009	23.76	24.26	23.76	24.17	805,283	+0.27(+1.13%)
Aug 19, 2009	23.62	24.01	23.59	23.90	1,190,148	-0.03(-0.13%)
Aug 18, 2009	23.71	24.05	23.58	23.93	867,884	+0.21(+0.89%)
Aug 17, 2009	23.53	23.77	23.36	23.72	1,219,338	-0.04(-0.17%)
Aug 14, 2009	23.98	24.35	23.49	23.76	793,552	-0.43(-1.78%)
Aug 13, 2009	23.81	24.23	23.70	24.19	714,353	+0.50(+2.11%)
Aug 12, 2009	23.73	23.97	23.49	23.69	870,619	-0.11(-0.46%)
Aug 11, 2009	23.76	24.08	23.46	23.80	1,228,347	+0.06(+0.25%)
Aug 10, 2009	23.62	23.93	23.55	23.74	681,279	-0.03(-0.13%)
Aug 07, 2009	23.75	24.08	23.23	23.77	655,426	+0.28(+1.19%)
Aug 06, 2009	24.00	24.15	23.38	23.49	1,472,132	-0.39(-1.63%)
Aug 05, 2009	23.70	24.08	23.46	23.88	1,233,729	+0.13(+0.55%)
Aug 04, 2009	23.28	23.89	23.21	23.75	960,750	+0.16(+0.68%)
Aug 03, 2009	22.99	23.60	22.76	23.59	1,415,938	+0.67(+2.92%)
Jul 31, 2009	22.90	23.49	22.88	22.92	524,344	-0.09(-0.39%)
Jul 30, 2009	23.37	23.42	22.61	23.01	660,809	-0.05(-0.22%)
Jul 29, 2009	22.82	23.19	22.44	23.06	644,926	+0.27(+1.18%)
Jul 28, 2009	22.56	22.99	22.51	22.79	885,601	+0.22(+0.97%)
Jul 27, 2009	22.32	22.76	22.00	22.57	914,869	+0.03(+0.13%)
Jul 24, 2009	22.25	22.79	22.12	22.54	749,700	-0.11(-0.49%)
Jul 23, 2009	23.11	23.19	22.04	22.65	773,384	-0.36(-1.56%)
Jul 22, 2009	22.01	23.32	22.01	23.01	1,833,004	+1.00(+4.54%)
Jul 21, 2009	21.68	22.01	21.25	22.01	1,311,415	+0.47(+2.18%)
Jul 20, 2009	21.48	21.58	21.07	21.54	1,087,555	+0.01(+0.05%)
Jul 17, 2009	20.27	21.54	20.27	21.53	1,455,869	+0.53(+2.52%)
Jul 16, 2009	20.62	21.03	20.11	21.00	1,652,131	+0.43(+2.09%)
Jul 15, 2009	20.86	21.00	20.35	20.57	1,208,624	-0.08(-0.39%)
Jul 14, 2009	20.38	20.77	20.32	20.65	982,508	+0.20(+0.98%)
Jul 13, 2009	20.19	21.02	20.06	20.45	1,561,528	-0.39(-1.87%)
Jul 10, 2009	20.52	21.34	20.52	20.84	1,637,307	+0.07(+0.34%)
Jul 09, 2009	21.61	21.78	20.62	20.77	3,016,926	-0.72(-3.35%)
Jul 08, 2009	22.59	22.89	21.32	21.49	3,901,109	-1.13(-5.00%)
Jul 07, 2009	23.13	23.61	22.59	22.62	2,427,787	-0.63(-2.71%)
Jul 06, 2009	23.76	23.94	23.13	23.25	1,196,609	-0.66(-2.76%)
Jul 02, 2009	24.44	24.65	23.89	23.91	1,698,126	-0.70(-2.84%)
Jul 01, 2009	24.59	24.85	23.78	24.61	1,224,953	-0.28(-1.12%)
Jun 30, 2009	24.55	25.68	24.53	24.89	2,476,921	+1.13(+4.76%)
Jun 29, 2009	24.47	24.47	23.48	23.76	1,494,404	-0.29(-1.21%)
Jun 26, 2009	23.44	24.17	23.14	24.05	3,882,294	+0.68(+2.91%)
Jun 25, 2009	22.68	23.41	21.25	23.37	2,652,268	+1.83(+8.50%)
Jun 24, 2009	21.39	21.75	21.13	21.54	986,518	+0.44(+2.09%)
Jun 23, 2009	21.81	22.06	21.06	21.10	919,856	-0.71(-3.26%)
Jun 22, 2009	21.59	22.26	21.57	21.81	1,390,001	+0.03(+0.14%)
Jun 19, 2009	22.12	22.82	21.76	21.78	1,687,148	-0.12(-0.55%)
Jun 18, 2009	21.49	21.92	21.22	21.90	995,722	+0.35(+1.62%)
Jun 17, 2009	20.56	22.00	20.45	21.55	1,438,568	+0.94(+4.56%)
Jun 16, 2009	20.87	21.17	20.56	20.61	890,979	-0.07(-0.34%)
Jun 15, 2009	21.03	21.19	20.43	20.68	1,183,213	-0.63(-2.96%)
Jun 12, 2009	20.89	21.37	20.76	21.31	783,448	+0.29(+1.38%)
Jun 11, 2009	21.17	21.44	20.98	21.02	1,073,838	-0.03(-0.14%)
Jun 10, 2009	21.30	21.43	20.89	21.05	1,417,333	-0.12(-0.57%)
Jun 09, 2009	21.13	21.35	20.97	21.17	1,059,233	+0.15(+0.71%)
Jun 08, 2009	20.90	21.19	20.59	21.02	1,386,897	+0.14(+0.67%)
Jun 05, 2009	20.97	21.16	20.55	20.88	1,399,574	-0.03(-0.14%)
Jun 04, 2009	21.12	21.15	20.32	20.91	1,439,366	-0.22(-1.04%)
Jun 03, 2009	21.06	21.27	20.91	21.13	727,189	+0.09(+0.43%)
Jun 02, 2009	20.22	21.14	20.13	21.04	1,269,148	+0.69(+3.39%)

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.