Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.28	14.30	14.07	14.20	1,454,708	-0.08(-0.54%)
Aug 28, 2009	14.49	14.49	14.13	14.28	1,816,584	-0.11(-0.74%)
Aug 27, 2009	14.35	14.40	14.17	14.39	1,400,156	-0.08(-0.54%)
Aug 26, 2009	14.25	14.48	14.20	14.47	1,937,817	+0.16(+1.14%)
Aug 25, 2009	14.06	14.40	14.02	14.30	2,717,094	+0.18(+1.30%)
Aug 24, 2009	14.26	14.28	14.05	14.12	2,011,110	-0.08(-0.55%)
Aug 21, 2009	14.26	14.35	14.03	14.20	2,004,161	+0.01(+0.10%)
Aug 20, 2009	13.94	14.21	13.91	14.18	3,095,331	+0.15(+1.06%)
Aug 19, 2009	13.55	14.08	13.55	14.03	3,961,302	+0.33(+2.42%)
Aug 18, 2009	13.56	13.75	13.53	13.70	4,550,337	+0.20(+1.52%)
Aug 17, 2009	13.45	13.60	13.43	13.50	5,415,666	-0.03(-0.21%)
Aug 14, 2009	13.55	13.63	13.46	13.53	23,275,626	+0.01(+0.05%)
Aug 13, 2009	13.55	13.56	13.11	13.52	5,050,052	-0.13(-0.97%)
Aug 12, 2009	13.17	13.81	13.07	13.65	3,674,804	-0.48(-3.41%)
Aug 11, 2009	14.29	14.33	13.98	14.13	682,434	-0.11(-0.79%)
Aug 10, 2009	13.90	14.29	13.90	14.25	1,037,473	+0.17(+1.24%)
Aug 07, 2009	13.95	14.09	13.90	14.07	601,060	+0.23(+1.67%)
Aug 06, 2009	14.17	14.20	13.62	13.84	921,722	-0.14(-1.00%)
Aug 05, 2009	14.06	14.11	13.59	13.98	887,245	+0.01(+0.05%)
Aug 04, 2009	13.88	14.15	13.75	13.97	860,641	+0.04(+0.25%)
Aug 03, 2009	13.81	13.94	13.65	13.94	856,037	+0.16(+1.17%)
Jul 31, 2009	13.73	13.83	13.64	13.78	502,896	+0.10(+0.71%)
Jul 30, 2009	13.92	13.92	13.64	13.68	559,138	-0.13(-0.91%)
Jul 29, 2009	13.78	13.85	13.59	13.81	598,711	-0.06(-0.40%)
Jul 28, 2009	13.68	13.86	13.56	13.86	730,405	+0.20(+1.43%)
Jul 27, 2009	13.46	13.70	13.45	13.67	591,522	+0.13(+0.98%)
Jul 24, 2009	13.35	13.61	13.32	13.53	2,426	+0.07(+0.52%)
Jul 23, 2009	13.24	13.54	13.12	13.46	1,118,255	+0.29(+2.18%)
Jul 22, 2009	13.19	13.31	13.09	13.18	755,232	+0.01(+0.11%)
Jul 21, 2009	13.20	13.35	13.10	13.16	749,818	-0.02(-0.16%)
Jul 20, 2009	13.17	13.20	13.00	13.18	470,372	+0.10(+0.80%)
Jul 17, 2009	13.01	13.11	12.93	13.08	489,405	+0.08(+0.65%)
Jul 16, 2009	12.85	13.04	12.63	12.99	1,325,364	+0.10(+0.76%)
Jul 15, 2009	13.33	13.33	12.82	12.90	1,714,572	-0.34(-2.54%)
Jul 14, 2009	13.15	13.25	12.90	13.23	988,107	+0.17(+1.28%)
Jul 13, 2009	12.80	13.11	12.80	13.06	631,490	+0.20(+1.58%)
Jul 10, 2009	12.77	12.90	12.73	12.86	596,151	+0.08(+0.66%)
Jul 09, 2009	12.91	12.91	12.67	12.78	681,165	-0.08(-0.60%)
Jul 08, 2009	12.97	13.06	12.72	12.85	1,597,303	+0.02(+0.16%)
Jul 07, 2009	12.96	12.97	12.73	12.83	804,539	-0.18(-1.40%)
Jul 06, 2009	13.06	13.15	12.87	13.02	799,472	-0.11(-0.85%)
Jul 02, 2009	13.23	13.41	13.01	13.13	1,121,432	-0.23(-1.73%)
Jul 01, 2009	12.74	13.55	12.67	13.36	2,670,262	+0.00(+0.00%)
Jun 30, 2009	13.51	13.62	13.19	13.36	1,692,013	-0.10(-0.78%)
Jun 29, 2009	13.42	13.48	13.27	13.46	2,639,193	+0.13(+1.00%)
Jun 26, 2009	13.16	13.37	13.00	13.33	3,112,773	+0.20(+1.49%)
Jun 25, 2009	13.08	13.26	13.06	13.13	3,642,700	+0.17(+1.29%)
Jun 24, 2009	13.11	13.14	12.85	12.97	1,076,029	-0.06(-0.43%)
Jun 23, 2009	13.07	13.27	12.95	13.02	1,849,817	+0.02(+0.16%)
Jun 22, 2009	12.86	13.07	12.86	13.00	1,156,287	+0.01(+0.11%)
Jun 19, 2009	13.07	13.07	12.76	12.99	1,418,459	+0.02(+0.16%)
Jun 18, 2009	12.75	12.98	12.72	12.97	1,393,616	+0.13(+1.03%)
Jun 17, 2009	12.88	12.93	12.72	12.83	963,581	+0.02(+0.16%)
Jun 16, 2009	13.00	13.06	12.79	12.81	1,534,988	-0.12(-0.89%)
Jun 15, 2009	13.09	13.10	12.76	12.93	1,172,417	-0.13(-0.99%)
Jun 12, 2009	12.99	13.14	12.66	13.06	1,474,282	+0.04(+0.32%)
Jun 11, 2009	12.85	13.12	12.76	13.02	1,790,810	+0.22(+1.69%)
Jun 10, 2009	12.55	12.92	12.53	12.80	3,046,915	+0.22(+1.72%)
Jun 09, 2009	12.42	12.76	12.30	12.58	3,617,541	+0.17(+1.35%)
Jun 08, 2009	12.38	12.49	12.31	12.41	4,686,180	+0.23(+1.89%)
Jun 05, 2009	12.16	12.30	11.99	12.18	23,024,362	-0.04(-0.34%)
Jun 04, 2009	12.02	12.67	11.95	12.23	3,445,796	+0.18(+1.51%)
Jun 03, 2009	11.95	12.23	11.88	12.04	1,442,796	+0.12(+1.00%)
Jun 02, 2009	11.72	12.09	11.57	11.93	1,981,951	+0.18(+1.55%)

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.