Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	17.74	17.74	17.17	17.28	8,129,382	-0.43(-2.44%)
Aug 28, 2009	17.51	18.19	17.51	17.72	7,342,681	+0.21(+1.22%)
Aug 27, 2009	17.02	17.56	16.76	17.50	11,003,538	+0.61(+3.60%)
Aug 26, 2009	16.83	16.98	16.58	16.90	6,699,241	+0.24(+1.46%)
Aug 25, 2009	16.75	17.03	16.49	16.65	11,056,597	-0.01(-0.05%)
Aug 24, 2009	16.73	16.77	16.33	16.66	15,195,101	-0.04(-0.23%)
Aug 21, 2009	16.53	16.71	16.17	16.70	19,526,904	+0.33(+2.00%)
Aug 20, 2009	16.68	16.98	16.33	16.37	27,094,140	-1.02(-5.85%)
Aug 19, 2009	17.52	17.77	17.18	17.39	18,446,944	+0.03(+0.17%)
Aug 18, 2009	17.34	17.52	17.18	17.36	7,668,178	+0.24(+1.38%)
Aug 17, 2009	17.56	17.69	17.07	17.12	9,957,235	-0.80(-4.45%)
Aug 14, 2009	18.23	18.23	17.86	17.92	9,363,369	-0.36(-1.99%)
Aug 13, 2009	18.10	18.38	17.82	18.29	6,157,971	+0.24(+1.35%)
Aug 12, 2009	17.66	18.20	17.48	18.04	6,953,155	+0.44(+2.50%)
Aug 11, 2009	17.34	17.71	17.25	17.60	6,374,997	+0.11(+0.61%)
Aug 10, 2009	17.37	17.73	17.32	17.50	4,604,647	-0.03(-0.17%)
Aug 07, 2009	17.63	17.70	17.24	17.53	4,922,223	+0.17(+1.01%)
Aug 06, 2009	17.44	17.70	17.25	17.35	5,274,696	-0.04(-0.22%)
Aug 05, 2009	17.47	17.68	17.14	17.39	7,074,204	-0.12(-0.69%)
Aug 04, 2009	17.10	17.63	16.99	17.51	7,067,054	+0.41(+2.40%)
Aug 03, 2009	17.31	17.36	16.96	17.10	10,446,525	+0.04(+0.22%)
Jul 31, 2009	17.41	17.44	16.96	17.06	10,324,460	-0.45(-2.56%)
Jul 30, 2009	17.69	18.14	17.43	17.51	8,050,118	-0.08(-0.43%)
Jul 29, 2009	17.72	17.82	17.42	17.59	8,060,605	-0.31(-1.74%)
Jul 28, 2009	17.35	17.93	17.30	17.90	9,898,994	+0.40(+2.30%)
Jul 27, 2009	17.59	17.69	17.31	17.50	10,308,297	+0.03(+0.17%)
Jul 24, 2009	17.18	17.50	17.07	17.47	7,817,097	-0.02(-0.09%)
Jul 23, 2009	17.44	17.77	17.20	17.48	18,549,144	+0.49(+2.86%)
Jul 22, 2009	17.03	17.32	16.82	16.99	10,547,832	-0.09(-0.53%)
Jul 21, 2009	16.43	17.10	16.39	17.09	22,013,594	+0.89(+5.49%)
Jul 20, 2009	16.44	16.51	15.97	16.20	12,646,145	-0.15(-0.93%)
Jul 17, 2009	16.48	16.52	16.01	16.35	11,332,107	+0.05(+0.28%)
Jul 16, 2009	15.92	16.33	15.80	16.30	11,192,863	+0.41(+2.58%)
Jul 15, 2009	15.32	15.97	15.32	15.89	15,409,484	+0.66(+4.34%)
Jul 14, 2009	15.06	15.29	14.94	15.23	8,087,381	+0.02(+0.10%)
Jul 13, 2009	14.93	15.26	14.33	15.22	15,507,219	+0.62(+4.27%)
Jul 10, 2009	14.32	14.69	14.28	14.59	10,164,716	+0.15(+1.05%)
Jul 09, 2009	14.21	14.55	14.00	14.44	18,222,690	+0.47(+3.37%)
Jul 08, 2009	13.80	14.08	13.57	13.97	11,067,726	+0.23(+1.66%)
Jul 07, 2009	14.36	14.40	13.72	13.74	7,828,684	-0.58(-4.03%)
Jul 06, 2009	14.29	14.55	14.00	14.32	7,785,724	-0.08(-0.58%)
Jul 02, 2009	14.85	14.86	14.31	14.40	7,745,884	-0.63(-4.19%)
Jul 01, 2009	15.12	15.16	14.86	15.03	6,645,448	+0.05(+0.35%)
Jun 30, 2009	14.90	15.11	14.70	14.98	7,296,752	-0.05(-0.30%)
Jun 29, 2009	14.73	15.14	14.66	15.03	5,279,753	+0.29(+1.96%)
Jun 26, 2009	14.62	14.94	14.59	14.74	6,074,685	-0.03(-0.21%)
Jun 25, 2009	14.69	14.81	14.34	14.77	4,702,463	+0.25(+1.73%)
Jun 24, 2009	14.32	14.77	14.27	14.52	5,800,125	+0.24(+1.70%)
Jun 23, 2009	14.46	14.47	13.99	14.27	9,421,024	-0.09(-0.63%)
Jun 22, 2009	14.59	14.84	14.34	14.37	12,512,001	-0.49(-3.27%)
Jun 19, 2009	14.43	14.87	14.37	14.85	12,692,098	+0.55(+3.82%)
Jun 18, 2009	14.59	14.59	14.25	14.31	5,056,523	-0.23(-1.57%)
Jun 17, 2009	14.66	14.90	14.31	14.53	8,013,702	-0.11(-0.78%)
Jun 16, 2009	15.14	15.18	14.62	14.65	9,389,473	-0.41(-2.72%)
Jun 15, 2009	15.05	15.30	14.81	15.06	10,759,054	-0.24(-1.59%)
Jun 12, 2009	14.88	15.32	14.68	15.30	11,831,391	+0.17(+1.10%)
Jun 11, 2009	14.65	15.37	14.59	15.13	13,414,009	+0.57(+3.91%)
Jun 10, 2009	14.88	14.93	14.31	14.56	7,616,423	-0.25(-1.69%)
Jun 09, 2009	14.46	14.97	14.43	14.81	11,549,825	+0.39(+2.74%)
Jun 08, 2009	14.15	14.57	14.00	14.42	12,993,428	+0.12(+0.85%)
Jun 05, 2009	14.43	14.53	13.88	14.30	11,281,413	-0.03(-0.21%)
Jun 04, 2009	14.21	14.50	14.17	14.33	9,638,451	+0.22(+1.56%)
Jun 03, 2009	14.49	14.57	13.99	14.11	18,506,480	-0.59(-3.98%)
Jun 02, 2009	15.16	15.32	14.59	14.69	29,066,146	-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.