Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	19.59	19.66	19.31	19.44	18,374,646	-0.29(-1.44%)
Aug 28, 2009	19.72	19.77	19.41	19.73	18,024,522	+0.10(+0.51%)
Aug 27, 2009	19.66	19.73	19.38	19.63	18,873,634	-0.01(-0.07%)
Aug 26, 2009	19.44	19.91	19.39	19.64	21,905,526	+0.18(+0.91%)
Aug 25, 2009	19.39	19.75	19.24	19.46	30,601,634	+0.21(+1.07%)
Aug 24, 2009	19.76	19.76	19.19	19.26	22,791,206	-0.33(-1.71%)
Aug 21, 2009	19.19	19.61	18.99	19.59	26,202,018	+0.58(+3.07%)
Aug 20, 2009	19.09	19.10	18.88	19.01	19,926,106	-0.05(-0.26%)
Aug 19, 2009	19.06	19.19	18.86	19.06	27,304,682	-0.13(-0.67%)
Aug 18, 2009	19.20	19.45	18.93	19.19	49,574,096	+0.85(+4.66%)
Aug 17, 2009	18.47	18.84	18.12	18.33	43,280,672	-1.00(-5.19%)
Aug 14, 2009	19.71	19.77	19.17	19.34	22,649,572	-0.38(-1.95%)
Aug 13, 2009	19.54	19.81	19.24	19.72	28,033,782	+0.34(+1.76%)
Aug 12, 2009	19.09	19.61	19.06	19.38	18,624,828	+0.22(+1.15%)
Aug 11, 2009	19.26	19.31	19.04	19.16	13,367,879	-0.15(-0.78%)
Aug 10, 2009	19.36	19.41	19.07	19.31	14,607,900	-0.11(-0.59%)
Aug 07, 2009	19.04	19.58	18.96	19.42	23,041,208	+0.51(+2.71%)
Aug 06, 2009	18.81	19.05	18.65	18.91	19,306,144	+0.15(+0.80%)
Aug 05, 2009	18.74	18.85	18.50	18.76	14,031,018	+0.09(+0.46%)
Aug 04, 2009	18.64	18.84	18.58	18.67	14,612,610	-0.07(-0.38%)
Aug 03, 2009	18.65	18.79	18.29	18.74	16,874,392	+0.26(+1.43%)
Jul 31, 2009	18.41	18.66	18.38	18.48	16,434,438	+0.06(+0.35%)
Jul 30, 2009	18.31	18.64	18.19	18.42	19,011,832	+0.33(+1.81%)
Jul 29, 2009	18.08	18.27	17.90	18.09	16,801,072	+0.00(+0.00%)
Jul 28, 2009	17.87	18.10	17.78	18.09	16,396,158	+0.27(+1.52%)
Jul 27, 2009	17.83	18.04	17.65	17.82	18,870,478	-0.22(-1.22%)
Jul 24, 2009	17.98	18.12	17.78	18.04	15,785,655	+0.03(+0.16%)
Jul 23, 2009	17.64	18.17	17.46	18.01	29,167,268	+0.36(+2.06%)
Jul 22, 2009	17.36	17.74	17.29	17.65	15,928,265	+0.22(+1.27%)
Jul 21, 2009	17.72	17.74	17.19	17.43	19,252,784	-0.24(-1.37%)
Jul 20, 2009	17.57	17.71	17.45	17.67	14,268,112	+0.09(+0.53%)
Jul 17, 2009	17.53	17.63	17.33	17.58	21,452,860	+0.19(+1.11%)
Jul 16, 2009	17.15	17.47	16.97	17.38	19,135,894	+0.23(+1.33%)
Jul 15, 2009	17.01	17.20	16.84	17.16	19,529,856	+0.29(+1.69%)
Jul 14, 2009	16.45	16.88	16.35	16.87	21,889,864	+0.41(+2.47%)
Jul 13, 2009	16.17	16.49	16.15	16.46	24,989,784	+0.42(+2.62%)
Jul 10, 2009	16.09	16.26	15.91	16.04	13,803,775	-0.11(-0.71%)
Jul 09, 2009	16.28	16.37	15.91	16.16	20,102,268	+0.01(+0.09%)
Jul 08, 2009	15.94	16.21	15.88	16.14	20,647,556	+0.19(+1.16%)
Jul 07, 2009	16.32	16.32	15.90	15.96	21,064,740	-0.34(-2.10%)
Jul 06, 2009	16.22	16.49	16.04	16.30	17,739,808	+0.05(+0.31%)
Jul 02, 2009	16.65	16.89	16.21	16.25	18,994,520	-0.64(-3.80%)
Jul 01, 2009	16.96	17.06	16.73	16.89	18,636,578	+0.06(+0.34%)
Jun 30, 2009	17.04	17.11	16.64	16.84	17,792,854	-0.17(-1.01%)
Jun 29, 2009	16.86	17.21	16.79	17.01	17,295,492	+0.19(+1.10%)
Jun 26, 2009	16.72	17.14	16.69	16.82	26,499,394	+0.03(+0.17%)
Jun 25, 2009	16.63	16.92	16.53	16.79	26,581,502	+0.63(+3.92%)
Jun 24, 2009	16.49	16.50	16.05	16.16	20,429,856	-0.14(-0.87%)
Jun 23, 2009	16.56	16.56	16.18	16.30	21,347,560	-0.26(-1.59%)
Jun 22, 2009	16.65	16.84	16.50	16.56	18,149,384	-0.19(-1.15%)
Jun 19, 2009	16.72	16.89	16.64	16.76	21,355,796	+0.12(+0.73%)
Jun 18, 2009	16.91	16.93	16.57	16.64	15,952,786	-0.21(-1.27%)
Jun 17, 2009	16.56	17.13	16.39	16.85	26,689,822	+0.32(+1.94%)
Jun 16, 2009	17.00	17.08	16.51	16.53	23,893,876	-0.32(-1.88%)
Jun 15, 2009	17.06	17.10	16.76	16.85	19,575,492	-0.36(-2.09%)
Jun 12, 2009	17.23	17.27	16.98	17.21	25,663,066	-0.06(-0.33%)
Jun 11, 2009	17.38	17.56	17.21	17.26	25,140,180	-0.11(-0.66%)
Jun 10, 2009	17.85	17.90	17.23	17.38	34,180,000	+0.03(+0.16%)
Jun 09, 2009	17.34	17.52	17.16	17.35	18,293,140	-0.15(-0.85%)
Jun 08, 2009	17.36	17.65	17.28	17.50	18,505,496	+0.28(+1.61%)
Jun 05, 2009	17.65	17.73	17.08	17.22	20,702,656	-0.29(-1.63%)
Jun 04, 2009	17.38	17.56	16.92	17.51	22,144,766	+0.14(+0.82%)
Jun 03, 2009	17.38	17.68	17.16	17.36	20,286,504	-0.09(-0.53%)
Jun 02, 2009	17.07	17.67	16.98	17.46	25,775,828	+0.24(+1.41%)

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.