Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.84	20.90	20.59	20.76	22,314,328	-0.31(-1.47%)
Aug 28, 2009	21.19	21.26	20.96	21.07	14,420,959	-0.01(-0.07%)
Aug 27, 2009	20.97	21.15	20.55	21.08	32,628,968	+0.06(+0.31%)
Aug 26, 2009	20.59	21.10	20.52	21.02	33,706,900	+0.26(+1.24%)
Aug 25, 2009	20.98	21.13	20.69	20.76	25,519,688	-0.13(-0.62%)
Aug 24, 2009	20.53	20.94	20.49	20.89	36,975,188	+0.51(+2.51%)
Aug 21, 2009	20.28	20.43	20.17	20.38	34,057,012	+0.44(+2.20%)
Aug 20, 2009	19.90	20.12	19.82	19.94	19,682,636	+0.06(+0.30%)
Aug 19, 2009	19.44	20.12	19.39	19.88	22,506,078	+0.24(+1.24%)
Aug 18, 2009	19.57	19.74	19.46	19.64	17,603,602	+0.13(+0.69%)
Aug 17, 2009	19.74	19.74	19.39	19.50	22,185,520	-0.68(-3.36%)
Aug 14, 2009	20.38	20.47	19.94	20.18	18,369,694	-0.20(-0.99%)
Aug 13, 2009	20.30	20.40	20.11	20.38	22,737,444	+0.15(+0.73%)
Aug 12, 2009	20.12	20.37	20.12	20.23	24,214,262	+0.12(+0.62%)
Aug 11, 2009	20.31	20.41	20.08	20.11	17,623,156	-0.28(-1.36%)
Aug 10, 2009	20.28	20.52	20.21	20.39	18,422,018	+0.07(+0.34%)
Aug 07, 2009	20.61	20.67	20.25	20.32	15,347,755	-0.02(-0.11%)
Aug 06, 2009	20.58	20.61	20.20	20.34	17,392,790	-0.22(-1.05%)
Aug 05, 2009	20.69	20.71	20.35	20.56	19,271,096	-0.04(-0.18%)
Aug 04, 2009	20.65	20.78	20.48	20.60	19,013,006	-0.11(-0.55%)
Aug 03, 2009	20.44	20.90	20.41	20.71	28,863,192	+0.56(+2.77%)
Jul 31, 2009	19.82	20.21	19.64	20.15	29,753,600	+0.24(+1.20%)
Jul 30, 2009	20.04	20.24	19.76	19.91	30,040,218	+0.15(+0.77%)
Jul 29, 2009	20.24	20.25	19.53	19.76	42,142,980	-0.78(-3.78%)
Jul 28, 2009	20.47	20.62	20.19	20.54	30,659,800	-0.13(-0.62%)
Jul 27, 2009	20.69	20.92	20.51	20.66	24,782,752	+0.11(+0.51%)
Jul 24, 2009	20.01	20.63	20.01	20.56	27,016,204	+0.44(+2.18%)
Jul 23, 2009	19.71	20.21	19.69	20.12	26,983,358	+0.38(+1.92%)
Jul 22, 2009	19.64	19.96	19.50	19.74	24,353,804	-0.16(-0.78%)
Jul 21, 2009	19.92	20.09	19.67	19.89	26,922,880	+0.14(+0.72%)
Jul 20, 2009	19.61	19.81	19.46	19.75	28,214,808	+0.37(+1.91%)
Jul 17, 2009	19.39	19.55	19.21	19.38	24,101,442	+0.00(+0.02%)
Jul 16, 2009	18.93	19.48	18.91	19.38	25,385,446	+0.33(+1.75%)
Jul 15, 2009	18.83	19.12	18.78	19.04	30,027,458	+0.50(+2.69%)
Jul 14, 2009	18.67	18.86	18.38	18.55	31,757,492	-0.03(-0.17%)
Jul 13, 2009	18.07	18.59	18.03	18.58	28,697,588	+0.41(+2.27%)
Jul 10, 2009	18.14	18.23	17.86	18.17	27,787,170	-0.27(-1.46%)
Jul 09, 2009	18.28	18.74	18.23	18.44	35,191,252	+0.40(+2.21%)
Jul 08, 2009	18.21	18.33	17.66	18.04	50,119,752	-0.25(-1.38%)
Jul 07, 2009	18.63	18.68	18.08	18.29	36,004,204	-0.38(-2.06%)
Jul 06, 2009	18.35	18.70	18.18	18.67	30,056,144	-0.06(-0.32%)
Jul 02, 2009	18.98	19.00	18.73	18.73	27,275,882	-0.50(-2.62%)
Jul 01, 2009	19.57	19.64	19.21	19.24	26,168,630	+0.00(+0.00%)
Jun 30, 2009	19.26	19.46	18.89	19.24	46,143,052	-0.07(-0.36%)
Jun 29, 2009	19.32	19.47	19.14	19.30	29,341,066	+0.27(+1.42%)
Jun 26, 2009	19.13	19.19	18.90	19.04	25,155,870	-0.06(-0.34%)
Jun 25, 2009	18.80	19.21	18.75	19.10	38,945,164	+0.03(+0.14%)
Jun 24, 2009	19.13	19.46	18.98	19.07	32,899,456	+0.21(+1.09%)
Jun 23, 2009	18.78	19.00	18.54	18.87	34,390,080	+0.38(+2.03%)
Jun 22, 2009	19.30	19.30	18.49	18.49	42,551,080	-1.16(-5.91%)
Jun 19, 2009	19.85	19.95	19.60	19.65	37,668,948	+0.07(+0.37%)
Jun 18, 2009	19.42	19.62	19.23	19.58	29,072,776	+0.13(+0.66%)
Jun 17, 2009	19.71	19.77	19.19	19.45	30,923,716	-0.34(-1.71%)
Jun 16, 2009	20.09	20.22	19.70	19.79	36,162,896	-0.00(-0.01%)
Jun 15, 2009	20.05	20.06	19.41	19.79	45,285,072	-0.50(-2.47%)
Jun 12, 2009	20.56	20.58	20.02	20.29	44,827,124	-0.54(-2.59%)
Jun 11, 2009	21.00	21.27	20.80	20.83	38,924,772	-0.10(-0.46%)
Jun 10, 2009	21.23	21.28	20.70	20.93	29,321,300	+0.10(+0.46%)
Jun 09, 2009	20.82	21.02	20.54	20.83	28,207,444	+0.24(+1.18%)
Jun 08, 2009	20.54	20.72	20.23	20.59	29,526,656	+0.01(+0.04%)
Jun 05, 2009	21.20	21.33	20.45	20.58	40,738,252	-0.44(-2.11%)
Jun 04, 2009	21.08	21.21	20.67	21.02	43,342,500	+0.16(+0.75%)
Jun 03, 2009	21.62	21.62	20.56	20.87	45,935,424	-1.05(-4.80%)
Jun 02, 2009	21.95	22.28	21.85	21.92	31,160,536	+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.