Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	22.70	22.74	22.11	22.34	1,723,194	-0.27(-1.19%)
Aug 28, 2009	21.79	22.76	21.78	22.61	2,384,513	+0.83(+3.81%)
Aug 27, 2009	21.56	21.81	21.04	21.78	756,261	+0.28(+1.30%)
Aug 26, 2009	21.53	21.64	21.28	21.50	493,341	-0.13(-0.60%)
Aug 25, 2009	21.46	21.75	21.11	21.63	1,328,025	+0.45(+2.12%)
Aug 24, 2009	21.59	21.88	21.00	21.18	787,349	-0.41(-1.90%)
Aug 21, 2009	21.02	21.74	20.93	21.59	1,040,637	+0.66(+3.15%)
Aug 20, 2009	20.84	21.06	20.71	20.93	572,049	+0.11(+0.53%)
Aug 19, 2009	20.20	20.92	20.09	20.82	829,447	+0.36(+1.76%)
Aug 18, 2009	20.49	20.64	20.29	20.46	673,467	+0.11(+0.53%)
Aug 17, 2009	20.74	20.81	20.28	20.35	1,029,689	-0.75(-3.55%)
Aug 14, 2009	21.33	21.38	20.70	21.10	1,006,751	-0.19(-0.89%)
Aug 13, 2009	21.03	21.60	20.90	21.29	1,004,249	+0.18(+0.85%)
Aug 12, 2009	21.00	21.45	20.75	21.11	1,413,292	+0.06(+0.29%)
Aug 11, 2009	20.80	21.30	20.38	21.05	1,692,261	+0.19(+0.91%)
Aug 10, 2009	21.34	21.50	20.74	20.86	1,137,034	-0.58(-2.71%)
Aug 07, 2009	21.15	21.64	20.96	21.44	1,255,603	+0.56(+2.68%)
Aug 06, 2009	21.20	21.58	20.71	20.88	964,847	-0.15(-0.71%)
Aug 05, 2009	21.06	21.10	20.50	21.03	1,404,888	+0.16(+0.77%)
Aug 04, 2009	21.04	21.48	20.84	20.87	1,836,661	-0.42(-1.97%)
Aug 03, 2009	21.01	21.62	20.58	21.29	2,456,786	+0.82(+4.01%)
Jul 31, 2009	20.79	20.79	20.44	20.47	3,255,608	-0.12(-0.58%)
Jul 30, 2009	20.61	20.95	20.31	20.59	6,924,395	+1.66(+8.77%)
Jul 29, 2009	19.27	19.33	18.78	18.93	1,790,120	-0.29(-1.51%)
Jul 28, 2009	19.17	19.29	18.83	19.22	904,540	+0.04(+0.21%)
Jul 27, 2009	19.23	19.25	18.82	19.18	601,059	+0.03(+0.16%)
Jul 24, 2009	18.93	19.19	18.68	19.15	1,858	+0.19(+1.00%)
Jul 23, 2009	18.76	19.26	18.42	18.96	2,784,609	+0.27(+1.44%)
Jul 22, 2009	18.88	19.04	18.62	18.69	756,986	-0.19(-1.01%)
Jul 21, 2009	19.30	19.35	18.46	18.88	1,074,647	-0.11(-0.58%)
Jul 20, 2009	18.86	19.00	18.58	18.99	1,190,182	+0.30(+1.61%)
Jul 17, 2009	18.63	18.75	18.37	18.69	633,827	-0.04(-0.21%)
Jul 16, 2009	18.62	18.83	18.39	18.73	850,104	+0.04(+0.21%)
Jul 15, 2009	18.26	18.69	18.00	18.69	1,343,154	+0.77(+4.30%)
Jul 14, 2009	17.78	18.00	17.50	17.92	1,550,315	+0.08(+0.45%)
Jul 13, 2009	17.49	17.85	17.47	17.84	1,027,789	+0.16(+0.90%)
Jul 10, 2009	17.67	17.98	17.03	17.68	863,650	-0.14(-0.79%)
Jul 09, 2009	17.79	17.93	17.37	17.82	1,794,325	+0.20(+1.14%)
Jul 08, 2009	17.70	17.83	17.35	17.62	1,751,216	+0.00(+0.00%)
Jul 07, 2009	18.32	18.39	17.52	17.62	1,778,679	-0.71(-3.87%)
Jul 06, 2009	18.56	19.06	18.18	18.33	1,247,586	-0.15(-0.81%)
Jul 02, 2009	19.31	19.58	18.48	18.48	1,363,899	-1.10(-5.62%)
Jul 01, 2009	19.57	20.08	19.23	19.58	1,465,780	+0.17(+0.88%)
Jun 30, 2009	19.54	19.57	18.74	19.41	1,409,294	+0.09(+0.47%)
Jun 29, 2009	19.08	19.50	18.67	19.32	1,223,535	+0.46(+2.44%)
Jun 26, 2009	18.90	19.21	18.51	18.86	1,677,484	-0.14(-0.74%)
Jun 25, 2009	18.53	19.02	18.46	19.00	1,889,702	+0.96(+5.32%)
Jun 24, 2009	17.79	18.33	17.67	18.04	1,733,176	+0.25(+1.41%)
Jun 23, 2009	17.86	18.09	17.24	17.79	1,797,815	-0.04(-0.22%)
Jun 22, 2009	18.32	18.46	17.65	17.83	2,223,231	-0.82(-4.40%)
Jun 19, 2009	18.61	18.95	18.50	18.65	1,606,318	+0.12(+0.65%)
Jun 18, 2009	18.61	18.73	18.17	18.53	1,552,601	-0.14(-0.75%)
Jun 17, 2009	18.41	18.90	18.18	18.67	1,502,071	+0.14(+0.76%)
Jun 16, 2009	18.99	19.00	18.37	18.53	1,839,925	-0.20(-1.04%)
Jun 15, 2009	18.49	19.18	18.47	18.73	3,494,300	-0.18(-0.98%)
Jun 12, 2009	18.20	18.92	17.87	18.91	2,841,648	+0.70(+3.84%)
Jun 11, 2009	18.42	18.58	17.83	18.21	2,725,882	-0.20(-1.09%)
Jun 10, 2009	18.97	19.11	17.87	18.41	1,575,836	-0.46(-2.44%)
Jun 09, 2009	18.84	18.99	18.51	18.87	1,172,731	+0.13(+0.69%)
Jun 08, 2009	18.47	18.96	18.35	18.74	1,446,980	+0.01(+0.05%)
Jun 05, 2009	18.66	18.91	18.39	18.73	2,033,188	+0.21(+1.13%)
Jun 04, 2009	19.01	19.01	18.32	18.52	2,925,819	-0.61(-3.19%)
Jun 03, 2009	19.19	19.25	18.61	19.13	2,083,376	-0.43(-2.20%)
Jun 02, 2009	19.36	19.65	19.21	19.56	1,682,821	-0.02(-0.10%)

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.