Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.25	20.54	20.19	20.46	960,022	-0.01(-0.04%)
Aug 28, 2009	20.52	20.57	20.23	20.47	704,501	+0.07(+0.34%)
Aug 27, 2009	20.63	20.63	20.20	20.40	914,634	-0.09(-0.45%)
Aug 26, 2009	20.47	20.67	20.18	20.49	689,316	-0.05(-0.22%)
Aug 25, 2009	20.55	20.84	20.52	20.54	574,773	+0.07(+0.34%)
Aug 24, 2009	20.79	20.82	20.39	20.47	782,429	-0.25(-1.19%)
Aug 21, 2009	20.55	20.73	20.40	20.71	935,911	+0.25(+1.20%)
Aug 20, 2009	20.27	20.53	20.17	20.47	1,041,077	+0.24(+1.18%)
Aug 19, 2009	19.77	20.47	19.77	20.23	1,176,134	+0.27(+1.35%)
Aug 18, 2009	19.99	20.07	19.72	19.96	1,364,956	+0.21(+1.05%)
Aug 17, 2009	20.10	20.10	19.73	19.75	1,971,337	-0.55(-2.73%)
Aug 14, 2009	20.88	20.88	20.19	20.30	804,996	-0.73(-3.47%)
Aug 13, 2009	21.10	21.16	20.79	21.04	672,374	+0.05(+0.22%)
Aug 12, 2009	20.71	21.12	20.69	20.99	909,946	+0.27(+1.30%)
Aug 11, 2009	20.40	20.85	20.37	20.72	943,089	+0.10(+0.48%)
Aug 10, 2009	20.49	20.67	20.48	20.62	1,250,881	-0.08(-0.41%)
Aug 07, 2009	20.57	20.77	20.40	20.70	1,180,644	+0.28(+1.39%)
Aug 06, 2009	20.87	20.92	20.31	20.42	976,717	-0.35(-1.67%)
Aug 05, 2009	20.85	20.92	20.56	20.77	856,236	-0.11(-0.52%)
Aug 04, 2009	20.64	20.94	20.54	20.87	1,369,449	+0.08(+0.41%)
Aug 03, 2009	20.35	20.82	20.28	20.79	1,909,829	+0.54(+2.66%)
Jul 31, 2009	20.45	20.62	20.20	20.25	1,909,344	-0.20(-0.98%)
Jul 30, 2009	20.44	20.65	20.30	20.45	1,811,894	+0.18(+0.87%)
Jul 29, 2009	20.20	20.40	20.03	20.27	1,743,426	-0.04(-0.19%)
Jul 28, 2009	20.30	20.42	20.15	20.31	1,916,073	-0.04(-0.19%)
Jul 27, 2009	20.37	20.43	20.01	20.35	2,128,751	+0.05(+0.23%)
Jul 24, 2009	19.96	20.30	19.83	20.30	2,794,993	+0.30(+1.50%)
Jul 23, 2009	20.54	20.77	19.95	20.00	12,277,498	-0.85(-4.06%)
Jul 22, 2009	20.81	21.25	20.71	20.85	1,933,533	-0.02(-0.11%)
Jul 21, 2009	20.62	21.20	20.51	20.87	2,737,697	+0.03(+0.15%)
Jul 20, 2009	20.71	20.92	20.41	20.84	1,837,036	+0.25(+1.23%)
Jul 17, 2009	20.74	20.86	20.30	20.59	1,733,786	-0.16(-0.78%)
Jul 16, 2009	20.43	20.87	20.34	20.75	1,989,759	+0.30(+1.47%)
Jul 15, 2009	20.70	21.27	20.18	20.45	3,439,125	+1.12(+5.77%)
Jul 14, 2009	19.31	19.43	19.00	19.33	875,162	-0.01(-0.04%)
Jul 13, 2009	19.01	19.43	19.00	19.34	1,233,832	+0.37(+1.95%)
Jul 10, 2009	18.73	19.19	18.72	18.97	1,301,899	+0.09(+0.49%)
Jul 09, 2009	19.00	19.09	18.57	18.88	1,560,949	-0.04(-0.20%)
Jul 08, 2009	19.00	19.10	18.67	18.92	1,211,701	-0.03(-0.16%)
Jul 07, 2009	19.54	19.64	18.92	18.95	1,654,865	-0.67(-3.41%)
Jul 06, 2009	18.55	19.78	18.37	19.62	2,903,395	+0.94(+5.02%)
Jul 02, 2009	19.17	19.31	18.68	18.68	761,486	-0.67(-3.46%)
Jul 01, 2009	19.50	19.57	19.27	19.35	1,177,657	-0.04(-0.20%)
Jun 30, 2009	19.40	19.64	19.22	19.39	922,835	-0.13(-0.67%)
Jun 29, 2009	19.09	19.58	18.99	19.52	952,688	+0.49(+2.59%)
Jun 26, 2009	18.97	19.13	18.89	19.03	591,286	-0.05(-0.28%)
Jun 25, 2009	18.93	19.20	18.91	19.08	918,178	+0.45(+2.44%)
Jun 24, 2009	18.33	18.89	18.33	18.63	1,035,195	+0.36(+1.98%)
Jun 23, 2009	18.13	18.43	18.08	18.27	1,084,582	+0.16(+0.89%)
Jun 22, 2009	18.30	18.40	18.01	18.10	896,279	-0.45(-2.45%)
Jun 19, 2009	18.87	18.87	18.45	18.56	1,069,794	-0.07(-0.37%)
Jun 18, 2009	18.39	18.73	18.31	18.63	721,685	+0.24(+1.30%)
Jun 17, 2009	18.59	18.77	18.19	18.39	956,313	-0.25(-1.36%)
Jun 16, 2009	19.24	19.24	18.61	18.64	904,864	-0.52(-2.73%)
Jun 15, 2009	19.10	19.17	18.70	19.17	1,374,831	-0.07(-0.36%)
Jun 12, 2009	19.47	19.53	19.10	19.23	767,021	-0.34(-1.73%)
Jun 11, 2009	19.39	19.73	19.29	19.57	1,451,970	+0.15(+0.79%)
Jun 10, 2009	19.59	19.79	19.13	19.42	879,995	-0.05(-0.28%)
Jun 09, 2009	19.69	19.75	19.18	19.47	943,178	-0.12(-0.63%)
Jun 08, 2009	19.48	19.74	19.24	19.60	777,239	-0.09(-0.47%)
Jun 05, 2009	19.86	19.90	19.33	19.69	1,543,509	+0.08(+0.43%)
Jun 04, 2009	19.45	19.67	19.19	19.60	884,838	+0.25(+1.27%)
Jun 03, 2009	19.73	19.73	19.29	19.36	1,447,779	-0.52(-2.63%)
Jun 02, 2009	20.00	20.25	19.79	19.88	1,358,766	-0.09(-0.46%)

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.