Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.84	20.90	20.59	20.76	22,316,004	-0.31(-1.47%)
Aug 28, 2009	21.19	21.26	20.96	21.07	14,422,042	-0.01(-0.07%)
Aug 27, 2009	20.97	21.15	20.55	21.08	32,631,416	+0.06(+0.31%)
Aug 26, 2009	20.59	21.10	20.51	21.02	33,709,432	+0.26(+1.24%)
Aug 25, 2009	20.98	21.13	20.68	20.76	25,521,604	-0.13(-0.62%)
Aug 24, 2009	20.53	20.93	20.49	20.89	36,977,964	+0.51(+2.51%)
Aug 21, 2009	20.27	20.43	20.17	20.38	34,059,568	+0.44(+2.20%)
Aug 20, 2009	19.90	20.12	19.81	19.94	19,684,114	+0.06(+0.30%)
Aug 19, 2009	19.44	20.12	19.39	19.88	22,507,768	+0.24(+1.24%)
Aug 18, 2009	19.56	19.74	19.45	19.63	17,604,924	+0.13(+0.69%)
Aug 17, 2009	19.74	19.74	19.39	19.50	22,187,186	-0.68(-3.36%)
Aug 14, 2009	20.38	20.47	19.94	20.18	18,371,072	-0.20(-1.00%)
Aug 13, 2009	20.30	20.40	20.11	20.38	22,739,150	+0.15(+0.73%)
Aug 12, 2009	20.12	20.37	20.12	20.23	24,216,080	+0.12(+0.62%)
Aug 11, 2009	20.31	20.41	20.08	20.11	17,624,480	-0.28(-1.36%)
Aug 10, 2009	20.28	20.51	20.21	20.39	18,423,400	+0.07(+0.34%)
Aug 07, 2009	20.61	20.67	20.25	20.32	15,348,907	-0.02(-0.11%)
Aug 06, 2009	20.57	20.61	20.20	20.34	17,394,096	-0.22(-1.05%)
Aug 05, 2009	20.68	20.71	20.35	20.56	19,272,542	-0.04(-0.18%)
Aug 04, 2009	20.65	20.78	20.48	20.59	19,014,434	-0.11(-0.55%)
Aug 03, 2009	20.44	20.90	20.40	20.71	28,865,358	+0.56(+2.77%)
Jul 31, 2009	19.82	20.21	19.63	20.15	29,755,834	+0.24(+1.20%)
Jul 30, 2009	20.04	20.24	19.76	19.91	30,042,472	+0.15(+0.77%)
Jul 29, 2009	20.24	20.25	19.53	19.76	42,146,144	-0.78(-3.78%)
Jul 28, 2009	20.46	20.62	20.19	20.53	30,662,104	-0.13(-0.62%)
Jul 27, 2009	20.69	20.92	20.51	20.66	24,784,614	+0.11(+0.51%)
Jul 24, 2009	20.01	20.63	20.01	20.56	27,018,234	+0.44(+2.18%)
Jul 23, 2009	19.71	20.21	19.69	20.12	26,985,386	+0.38(+1.92%)
Jul 22, 2009	19.64	19.96	19.50	19.74	24,355,634	-0.16(-0.78%)
Jul 21, 2009	19.92	20.09	19.66	19.89	26,924,902	+0.14(+0.72%)
Jul 20, 2009	19.61	19.81	19.46	19.75	28,216,928	+0.37(+1.91%)
Jul 17, 2009	19.39	19.55	19.21	19.38	24,103,254	+0.00(+0.02%)
Jul 16, 2009	18.93	19.48	18.91	19.38	25,387,352	+0.33(+1.75%)
Jul 15, 2009	18.83	19.12	18.78	19.04	30,029,714	+0.50(+2.69%)
Jul 14, 2009	18.67	18.86	18.38	18.54	31,759,878	-0.03(-0.17%)
Jul 13, 2009	18.07	18.59	18.03	18.58	28,699,744	+0.41(+2.27%)
Jul 10, 2009	18.14	18.22	17.86	18.16	27,789,258	-0.27(-1.46%)
Jul 09, 2009	18.27	18.74	18.23	18.43	35,193,896	+0.40(+2.21%)
Jul 08, 2009	18.21	18.33	17.66	18.04	50,123,520	-0.25(-1.38%)
Jul 07, 2009	18.63	18.68	18.08	18.29	36,006,908	-0.38(-2.06%)
Jul 06, 2009	18.35	18.70	18.17	18.67	30,058,404	-0.06(-0.32%)
Jul 02, 2009	18.97	19.00	18.73	18.73	27,277,932	-0.50(-2.62%)
Jul 01, 2009	19.57	19.64	19.21	19.23	26,170,596	+0.00(+0.00%)
Jun 30, 2009	19.26	19.46	18.89	19.23	46,146,520	-0.07(-0.36%)
Jun 29, 2009	19.32	19.47	19.14	19.30	29,343,270	+0.27(+1.42%)
Jun 26, 2009	19.13	19.19	18.90	19.03	25,157,760	-0.06(-0.34%)
Jun 25, 2009	18.80	19.21	18.75	19.10	38,948,088	+0.03(+0.14%)
Jun 24, 2009	19.13	19.46	18.98	19.07	32,901,928	+0.21(+1.09%)
Jun 23, 2009	18.78	19.00	18.54	18.86	34,392,664	+0.38(+2.03%)
Jun 22, 2009	19.30	19.30	18.49	18.49	42,554,276	-1.16(-5.91%)
Jun 19, 2009	19.85	19.95	19.60	19.65	37,671,776	+0.07(+0.37%)
Jun 18, 2009	19.42	19.62	19.23	19.58	29,074,960	+0.13(+0.66%)
Jun 17, 2009	19.71	19.77	19.19	19.45	30,926,040	-0.34(-1.71%)
Jun 16, 2009	20.09	20.22	19.70	19.79	36,165,616	-0.00(-0.01%)
Jun 15, 2009	20.04	20.06	19.41	19.79	45,288,476	-0.50(-2.47%)
Jun 12, 2009	20.56	20.57	20.02	20.29	44,830,492	-0.54(-2.59%)
Jun 11, 2009	21.00	21.27	20.79	20.83	38,927,696	-0.10(-0.46%)
Jun 10, 2009	21.23	21.28	20.69	20.93	29,323,502	+0.10(+0.46%)
Jun 09, 2009	20.82	21.02	20.54	20.83	28,209,564	+0.24(+1.18%)
Jun 08, 2009	20.53	20.72	20.23	20.59	29,528,874	+0.01(+0.04%)
Jun 05, 2009	21.20	21.32	20.45	20.58	40,741,316	-0.44(-2.11%)
Jun 04, 2009	21.08	21.21	20.67	21.02	43,345,756	+0.16(+0.75%)
Jun 03, 2009	21.62	21.62	20.56	20.87	45,938,876	-1.05(-4.80%)
Jun 02, 2009	21.95	22.28	21.85	21.92	31,162,876	+0.01(+0.06%)

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.