Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	17.81	17.81	17.24	17.35	8,096,930	-0.43(-2.44%)
Aug 28, 2009	17.58	18.26	17.58	17.79	7,313,369	+0.21(+1.21%)
Aug 27, 2009	17.09	17.63	16.83	17.57	10,959,612	+0.61(+3.60%)
Aug 26, 2009	16.89	17.05	16.64	16.96	6,672,498	+0.24(+1.46%)
Aug 25, 2009	16.82	17.10	16.56	16.72	11,012,459	-0.01(-0.05%)
Aug 24, 2009	16.80	16.84	16.40	16.73	15,134,442	-0.04(-0.23%)
Aug 21, 2009	16.60	16.77	16.24	16.77	19,448,952	+0.33(+2.00%)
Aug 20, 2009	16.75	17.05	16.40	16.44	26,985,980	-1.02(-5.85%)
Aug 19, 2009	17.59	17.84	17.25	17.46	18,373,304	+0.03(+0.17%)
Aug 18, 2009	17.41	17.59	17.25	17.43	7,637,567	+0.24(+1.38%)
Aug 17, 2009	17.63	17.76	17.14	17.19	9,917,486	-0.80(-4.45%)
Aug 14, 2009	18.31	18.31	17.93	17.99	9,325,991	-0.37(-1.99%)
Aug 13, 2009	18.17	18.45	17.89	18.36	6,133,388	+0.24(+1.35%)
Aug 12, 2009	17.73	18.28	17.55	18.12	6,925,399	+0.44(+2.50%)
Aug 11, 2009	17.41	17.78	17.31	17.67	6,349,548	+0.11(+0.61%)
Aug 10, 2009	17.44	17.80	17.39	17.57	4,586,265	-0.03(-0.17%)
Aug 07, 2009	17.70	17.77	17.31	17.60	4,902,573	+0.18(+1.01%)
Aug 06, 2009	17.51	17.77	17.32	17.42	5,253,639	-0.04(-0.22%)
Aug 05, 2009	17.54	17.75	17.21	17.46	7,045,964	-0.12(-0.69%)
Aug 04, 2009	17.17	17.70	17.06	17.58	7,038,843	+0.41(+2.40%)
Aug 03, 2009	17.38	17.43	17.03	17.17	10,404,823	+0.04(+0.22%)
Jul 31, 2009	17.48	17.51	17.02	17.13	10,283,245	-0.45(-2.56%)
Jul 30, 2009	17.76	18.21	17.50	17.58	8,017,982	-0.08(-0.43%)
Jul 29, 2009	17.79	17.89	17.49	17.66	8,028,427	-0.31(-1.74%)
Jul 28, 2009	17.42	18.00	17.37	17.97	9,859,478	+0.40(+2.30%)
Jul 27, 2009	17.67	17.76	17.38	17.57	10,267,146	+0.03(+0.17%)
Jul 24, 2009	17.25	17.57	17.14	17.54	7,785,891	-0.02(-0.09%)
Jul 23, 2009	17.51	17.84	17.27	17.55	18,475,096	+0.49(+2.86%)
Jul 22, 2009	17.09	17.39	16.89	17.06	10,505,725	-0.09(-0.53%)
Jul 21, 2009	16.50	17.17	16.46	17.15	21,925,716	+0.89(+5.49%)
Jul 20, 2009	16.51	16.57	16.04	16.26	12,595,662	-0.15(-0.93%)
Jul 17, 2009	16.54	16.59	16.07	16.41	11,286,870	+0.05(+0.28%)
Jul 16, 2009	15.99	16.40	15.87	16.37	11,148,182	+0.41(+2.58%)
Jul 15, 2009	15.38	16.03	15.38	15.96	15,347,970	+0.66(+4.34%)
Jul 14, 2009	15.12	15.35	15.00	15.29	8,055,096	+0.02(+0.10%)
Jul 13, 2009	14.99	15.32	14.39	15.28	15,445,315	+0.63(+4.27%)
Jul 10, 2009	14.38	14.75	14.34	14.65	10,124,138	+0.15(+1.05%)
Jul 09, 2009	14.26	14.61	14.06	14.50	18,149,946	+0.47(+3.37%)
Jul 08, 2009	13.86	14.13	13.62	14.03	11,023,544	+0.23(+1.66%)
Jul 07, 2009	14.42	14.45	13.78	13.80	7,797,432	-0.58(-4.03%)
Jul 06, 2009	14.35	14.61	14.06	14.38	7,754,644	-0.08(-0.58%)
Jul 02, 2009	14.91	14.92	14.36	14.46	7,714,963	-0.63(-4.19%)
Jul 01, 2009	15.18	15.22	14.92	15.09	6,618,920	+0.05(+0.36%)
Jun 30, 2009	14.96	15.17	14.76	15.04	7,267,623	-0.05(-0.30%)
Jun 29, 2009	14.79	15.20	14.72	15.09	5,258,676	+0.29(+1.96%)
Jun 26, 2009	14.68	15.00	14.65	14.80	6,050,435	-0.03(-0.21%)
Jun 25, 2009	14.75	14.87	14.39	14.83	4,683,691	+0.25(+1.73%)
Jun 24, 2009	14.38	14.83	14.33	14.58	5,776,971	+0.24(+1.70%)
Jun 23, 2009	14.52	14.53	14.05	14.33	9,383,416	-0.09(-0.64%)
Jun 22, 2009	14.65	14.90	14.40	14.42	12,462,054	-0.49(-3.27%)
Jun 19, 2009	14.49	14.93	14.43	14.91	12,641,431	+0.55(+3.82%)
Jun 18, 2009	14.65	14.65	14.31	14.36	5,036,337	-0.23(-1.57%)
Jun 17, 2009	14.72	14.96	14.37	14.59	7,981,712	-0.11(-0.78%)
Jun 16, 2009	15.20	15.24	14.68	14.71	9,351,990	-0.41(-2.72%)
Jun 15, 2009	15.11	15.36	14.87	15.12	10,716,104	-0.24(-1.59%)
Jun 12, 2009	14.94	15.38	14.74	15.36	11,784,160	+0.17(+1.10%)
Jun 11, 2009	14.71	15.43	14.64	15.19	13,360,460	+0.57(+3.91%)
Jun 10, 2009	14.93	14.99	14.36	14.62	7,586,018	-0.25(-1.69%)
Jun 09, 2009	14.52	15.03	14.49	14.87	11,503,718	+0.40(+2.74%)
Jun 08, 2009	14.21	14.63	14.06	14.48	12,941,558	+0.12(+0.85%)
Jun 05, 2009	14.49	14.59	13.94	14.36	11,236,378	-0.03(-0.21%)
Jun 04, 2009	14.26	14.56	14.23	14.39	9,599,974	+0.22(+1.56%)
Jun 03, 2009	14.55	14.63	14.04	14.16	18,432,604	-0.59(-3.98%)
Jun 02, 2009	15.22	15.38	14.64	14.75	28,950,114	-1.03(-6.52%)

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.