Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	16.06	16.23	15.94	16.03	32,430,060	-0.10(-0.59%)
Aug 28, 2009	16.31	16.32	16.08	16.13	20,862,200	-0.12(-0.77%)
Aug 27, 2009	16.17	16.32	16.03	16.25	21,118,836	+0.09(+0.53%)
Aug 26, 2009	16.05	16.21	16.01	16.17	20,672,362	+0.14(+0.90%)
Aug 25, 2009	16.15	16.16	16.01	16.02	32,591,774	-0.11(-0.65%)
Aug 24, 2009	16.37	16.37	16.05	16.13	33,070,176	-0.28(-1.70%)
Aug 21, 2009	16.30	16.43	16.19	16.41	26,846,636	+0.16(+0.99%)
Aug 20, 2009	16.24	16.30	16.15	16.25	18,059,034	+0.02(+0.12%)
Aug 19, 2009	15.88	16.27	15.88	16.23	25,917,080	+0.25(+1.54%)
Aug 18, 2009	16.03	16.09	15.94	15.98	23,600,232	+0.12(+0.76%)
Aug 17, 2009	15.92	16.04	15.82	15.86	24,657,904	-0.07(-0.47%)
Aug 14, 2009	15.80	15.93	15.78	15.93	22,520,436	+0.12(+0.73%)
Aug 13, 2009	15.92	15.99	15.59	15.82	40,398,588	-0.11(-0.70%)
Aug 12, 2009	16.09	16.14	15.92	15.93	37,865,128	-0.19(-1.18%)
Aug 11, 2009	16.25	16.27	16.09	16.12	19,026,004	-0.13(-0.81%)
Aug 10, 2009	16.19	16.27	16.10	16.25	20,532,266	+0.03(+0.20%)
Aug 07, 2009	16.32	16.35	16.16	16.22	20,238,038	-0.02(-0.10%)
Aug 06, 2009	16.24	16.29	16.17	16.24	21,007,492	+0.07(+0.45%)
Aug 05, 2009	16.28	16.30	16.11	16.16	22,830,234	-0.07(-0.43%)
Aug 04, 2009	16.29	16.49	16.22	16.23	26,739,352	-0.05(-0.31%)
Aug 03, 2009	16.45	16.47	16.21	16.28	28,041,056	-0.10(-0.62%)
Jul 31, 2009	16.32	16.50	16.27	16.38	25,586,470	+0.06(+0.34%)
Jul 30, 2009	16.38	16.60	16.29	16.33	29,563,158	+0.13(+0.79%)
Jul 29, 2009	16.25	16.42	16.14	16.20	27,568,100	-0.04(-0.22%)
Jul 28, 2009	16.25	16.35	16.11	16.24	24,457,000	+0.02(+0.12%)
Jul 27, 2009	16.24	16.29	16.16	16.22	24,727,650	-0.01(-0.06%)
Jul 24, 2009	16.24	16.32	16.06	16.23	25,208,912	+0.06(+0.37%)
Jul 23, 2009	16.15	16.44	16.07	16.17	40,685,648	+0.02(+0.10%)
Jul 22, 2009	16.54	16.55	16.06	16.15	43,133,720	-0.40(-2.42%)
Jul 21, 2009	16.71	16.71	16.37	16.55	43,711,632	-0.22(-1.33%)
Jul 20, 2009	16.64	16.78	16.46	16.78	29,058,466	+0.23(+1.41%)
Jul 17, 2009	16.54	16.62	16.45	16.54	30,129,254	-0.15(-0.93%)
Jul 16, 2009	16.55	16.73	16.49	16.70	24,058,750	+0.09(+0.51%)
Jul 15, 2009	16.26	16.63	16.24	16.61	30,613,332	+0.41(+2.52%)
Jul 14, 2009	16.11	16.22	16.02	16.20	23,376,428	+0.08(+0.49%)
Jul 13, 2009	15.95	16.17	15.93	16.12	31,345,546	+0.24(+1.53%)
Jul 10, 2009	15.94	16.07	15.79	15.88	23,758,474	-0.13(-0.82%)
Jul 09, 2009	16.02	16.06	15.95	16.01	26,506,498	+0.07(+0.41%)
Jul 08, 2009	15.96	16.07	15.83	15.95	32,429,378	-0.04(-0.27%)
Jul 07, 2009	16.02	16.16	15.96	15.99	26,022,656	-0.12(-0.73%)
Jul 06, 2009	16.00	16.12	15.90	16.11	25,357,830	+0.04(+0.25%)
Jul 02, 2009	16.03	16.25	16.03	16.07	33,768,500	-0.10(-0.61%)
Jul 01, 2009	15.94	16.30	15.91	16.17	36,827,168	+0.39(+2.48%)
Jun 30, 2009	15.85	15.86	15.72	15.78	47,831,660	-0.10(-0.62%)
Jun 29, 2009	15.82	15.94	15.82	15.87	26,657,906	+0.05(+0.33%)
Jun 26, 2009	15.69	15.87	15.66	15.82	39,852,692	+0.09(+0.58%)
Jun 25, 2009	15.57	15.79	15.53	15.73	31,378,418	+0.12(+0.74%)
Jun 24, 2009	15.82	15.94	15.57	15.61	27,038,704	-0.10(-0.63%)
Jun 23, 2009	15.84	15.95	15.70	15.71	28,483,860	-0.06(-0.40%)
Jun 22, 2009	15.95	16.05	15.78	15.78	32,488,048	-0.27(-1.68%)
Jun 19, 2009	16.35	16.40	16.01	16.05	46,722,752	-0.24(-1.49%)
Jun 18, 2009	15.78	16.32	15.77	16.29	36,739,108	+0.53(+3.38%)
Jun 17, 2009	15.74	15.97	15.73	15.76	25,330,288	+0.03(+0.21%)
Jun 16, 2009	15.84	15.89	15.72	15.72	24,132,420	-0.25(-1.55%)
Jun 15, 2009	15.98	16.00	15.81	15.97	26,815,272	-0.10(-0.62%)
Jun 12, 2009	16.00	16.12	15.94	16.07	26,223,120	+0.10(+0.64%)
Jun 11, 2009	15.82	16.18	15.81	15.97	31,285,326	+0.12(+0.78%)
Jun 10, 2009	16.14	16.16	15.73	15.85	43,130,016	-0.22(-1.39%)
Jun 09, 2009	16.21	16.22	15.99	16.07	31,014,416	-0.09(-0.59%)
Jun 08, 2009	16.03	16.25	15.98	16.16	24,209,432	-0.02(-0.12%)
Jun 05, 2009	16.34	16.35	16.11	16.18	30,294,834	-0.10(-0.64%)
Jun 04, 2009	16.09	16.30	15.94	16.29	33,161,568	+0.22(+1.36%)
Jun 03, 2009	16.15	16.20	15.96	16.07	41,032,320	-0.19(-1.15%)
Jun 02, 2009	16.04	16.34	16.00	16.26	51,081,552	+0.21(+1.31%)

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.