Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.57	20.63	20.33	20.49	22,606,646	-0.30(-1.47%)
Aug 28, 2009	20.92	20.98	20.69	20.80	14,609,873	-0.01(-0.07%)
Aug 27, 2009	20.70	20.88	20.28	20.81	33,056,406	+0.06(+0.31%)
Aug 26, 2009	20.32	20.82	20.25	20.75	34,148,460	+0.25(+1.24%)
Aug 25, 2009	20.71	20.86	20.42	20.49	25,853,996	-0.13(-0.62%)
Aug 24, 2009	20.27	20.66	20.22	20.62	37,459,564	+0.51(+2.51%)
Aug 21, 2009	20.01	20.16	19.91	20.11	34,503,156	+0.43(+2.20%)
Aug 20, 2009	19.65	19.86	19.56	19.68	19,940,478	+0.06(+0.30%)
Aug 19, 2009	19.19	19.86	19.14	19.62	22,800,908	+0.24(+1.24%)
Aug 18, 2009	19.31	19.48	19.20	19.38	17,834,210	+0.13(+0.69%)
Aug 17, 2009	19.48	19.48	19.14	19.25	22,476,150	-0.67(-3.36%)
Aug 14, 2009	20.12	20.21	19.68	19.92	18,610,336	-0.20(-1.00%)
Aug 13, 2009	20.04	20.14	19.85	20.12	23,035,304	+0.15(+0.73%)
Aug 12, 2009	19.86	20.11	19.86	19.97	24,531,468	+0.12(+0.62%)
Aug 11, 2009	20.05	20.15	19.82	19.85	17,854,020	-0.27(-1.36%)
Aug 10, 2009	20.02	20.25	19.95	20.12	18,663,346	+0.07(+0.34%)
Aug 07, 2009	20.35	20.40	19.99	20.05	15,548,810	-0.02(-0.11%)
Aug 06, 2009	20.31	20.35	19.94	20.08	17,620,636	-0.21(-1.05%)
Aug 05, 2009	20.42	20.44	20.09	20.29	19,523,548	-0.04(-0.18%)
Aug 04, 2009	20.39	20.51	20.22	20.33	19,262,076	-0.11(-0.55%)
Aug 03, 2009	20.18	20.63	20.14	20.44	29,241,300	+0.55(+2.77%)
Jul 31, 2009	19.57	19.95	19.38	19.89	30,143,372	+0.24(+1.20%)
Jul 30, 2009	19.78	19.98	19.50	19.65	30,433,744	+0.15(+0.77%)
Jul 29, 2009	19.98	19.99	19.28	19.50	42,695,052	-0.93(-4.54%)
Jul 28, 2009	20.36	20.52	20.09	20.43	30,813,576	-0.13(-0.62%)
Jul 27, 2009	20.59	20.82	20.41	20.56	24,907,052	+0.10(+0.51%)
Jul 24, 2009	19.91	20.53	19.91	20.46	27,151,704	+0.44(+2.18%)
Jul 23, 2009	19.61	20.11	19.60	20.02	27,118,694	+0.38(+1.92%)
Jul 22, 2009	19.55	19.86	19.40	19.64	24,475,952	-0.15(-0.78%)
Jul 21, 2009	19.82	19.99	19.57	19.80	27,057,912	+0.14(+0.72%)
Jul 20, 2009	19.51	19.71	19.37	19.65	28,356,322	+0.37(+1.91%)
Jul 17, 2009	19.29	19.45	19.11	19.29	24,222,326	+0.00(+0.02%)
Jul 16, 2009	18.84	19.39	18.81	19.28	25,512,768	+0.33(+1.75%)
Jul 15, 2009	18.74	19.02	18.69	18.95	30,178,062	+0.50(+2.69%)
Jul 14, 2009	18.58	18.77	18.28	18.45	31,916,774	-0.03(-0.17%)
Jul 13, 2009	17.98	18.49	17.94	18.48	28,841,522	+0.41(+2.27%)
Jul 10, 2009	18.05	18.13	17.78	18.08	27,926,538	-0.27(-1.46%)
Jul 09, 2009	18.18	18.64	18.14	18.34	35,367,756	+0.40(+2.21%)
Jul 08, 2009	18.12	18.24	17.57	17.95	50,371,132	-0.25(-1.38%)
Jul 07, 2009	18.54	18.59	17.99	18.20	36,184,784	-0.38(-2.06%)
Jul 06, 2009	18.26	18.61	18.08	18.58	30,206,894	-0.06(-0.32%)
Jul 02, 2009	18.88	18.90	18.64	18.64	27,412,686	-0.50(-2.62%)
Jul 01, 2009	19.48	19.54	19.11	19.14	26,299,880	+0.00(+0.00%)
Jun 30, 2009	19.16	19.37	18.79	19.14	46,374,488	-0.07(-0.36%)
Jun 29, 2009	19.23	19.37	19.05	19.21	29,488,228	+0.27(+1.42%)
Jun 26, 2009	19.04	19.09	18.80	18.94	25,282,042	-0.06(-0.34%)
Jun 25, 2009	18.70	19.11	18.66	19.00	39,140,496	+0.03(+0.14%)
Jun 24, 2009	19.03	19.37	18.89	18.98	33,064,464	+0.20(+1.09%)
Jun 23, 2009	18.69	18.90	18.45	18.77	34,562,564	+0.37(+2.03%)
Jun 22, 2009	19.20	19.20	18.40	18.40	42,764,496	-1.16(-5.91%)
Jun 19, 2009	19.75	19.85	19.50	19.55	37,857,880	+0.07(+0.37%)
Jun 18, 2009	19.33	19.52	19.13	19.48	29,218,592	+0.13(+0.66%)
Jun 17, 2009	19.61	19.67	19.09	19.35	31,078,816	-0.34(-1.71%)
Jun 16, 2009	19.99	20.12	19.60	19.69	36,344,276	-0.00(-0.01%)
Jun 15, 2009	19.95	19.96	19.32	19.69	45,512,204	-0.50(-2.47%)
Jun 12, 2009	20.46	20.47	19.92	20.19	45,051,960	-0.54(-2.59%)
Jun 11, 2009	20.89	21.16	20.69	20.73	39,120,000	-0.10(-0.46%)
Jun 10, 2009	21.13	21.17	20.59	20.82	29,468,362	+0.10(+0.46%)
Jun 09, 2009	20.71	20.92	20.44	20.73	28,348,920	+0.24(+1.18%)
Jun 08, 2009	20.43	20.61	20.13	20.49	29,674,748	+0.01(+0.04%)
Jun 05, 2009	21.09	21.22	20.35	20.48	40,942,580	-0.44(-2.11%)
Jun 04, 2009	20.98	21.11	20.57	20.92	43,559,888	+0.15(+0.75%)
Jun 03, 2009	21.52	21.52	20.46	20.76	46,165,816	-1.05(-4.80%)
Jun 02, 2009	21.84	22.17	21.74	21.81	31,316,824	+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.