Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	18.53	18.96	18.39	18.91	51,829,384	+0.15(+0.81%)
Aug 28, 2009	19.25	19.25	18.70	18.76	51,526,308	-0.30(-1.59%)
Aug 27, 2009	18.93	19.14	18.80	19.06	51,345,244	+0.08(+0.43%)
Aug 26, 2009	18.65	19.05	18.57	18.98	61,030,656	+0.20(+1.06%)
Aug 25, 2009	18.94	19.29	18.76	18.78	62,196,048	+0.01(+0.04%)
Aug 24, 2009	19.36	19.61	18.69	18.77	75,104,936	-0.43(-2.22%)
Aug 21, 2009	19.18	19.29	18.98	19.20	74,421,288	+0.32(+1.67%)
Aug 20, 2009	18.35	19.05	18.34	18.88	69,997,760	+0.60(+3.27%)
Aug 19, 2009	17.88	18.46	17.75	18.28	67,581,288	+0.19(+1.02%)
Aug 18, 2009	18.24	18.38	18.01	18.10	53,322,332	-0.20(-1.09%)
Aug 17, 2009	18.38	18.55	18.04	18.30	75,522,648	-0.76(-3.97%)
Aug 14, 2009	19.10	19.30	18.76	19.05	65,570,240	-0.10(-0.54%)
Aug 13, 2009	18.92	19.17	17.90	19.16	71,987,808	+0.49(+2.61%)
Aug 12, 2009	18.36	18.90	18.29	18.67	77,812,976	+0.19(+1.04%)
Aug 11, 2009	19.45	19.46	18.48	18.48	105,977,704	-1.20(-6.11%)
Aug 10, 2009	19.58	19.92	19.34	19.68	63,090,820	-0.08(-0.42%)
Aug 07, 2009	19.52	20.16	19.24	19.76	104,182,216	+0.54(+2.82%)
Aug 06, 2009	19.62	19.92	18.88	19.22	124,529,376	-0.03(-0.18%)
Aug 05, 2009	18.35	19.27	18.28	19.25	127,169,560	+1.15(+6.38%)
Aug 04, 2009	17.65	18.55	17.33	18.10	119,686,512	+0.37(+2.09%)
Aug 03, 2009	17.11	17.75	17.09	17.73	96,254,408	+0.92(+5.48%)
Jul 31, 2009	17.11	17.13	16.79	16.81	79,777,064	-0.28(-1.65%)
Jul 30, 2009	16.94	17.39	16.86	17.09	79,260,800	+0.34(+2.01%)
Jul 29, 2009	16.69	17.01	16.60	16.75	69,931,224	-0.10(-0.57%)
Jul 28, 2009	16.48	16.93	16.42	16.85	91,102,056	+0.23(+1.41%)
Jul 27, 2009	16.20	16.72	16.13	16.61	90,948,992	+0.49(+3.02%)
Jul 24, 2009	16.51	16.53	15.92	16.13	136,613,296	-0.54(-3.26%)
Jul 23, 2009	16.75	16.87	16.51	16.67	145,278,736	-0.13(-0.78%)
Jul 22, 2009	16.28	17.09	16.09	16.80	219,272,304	-0.62(-3.55%)
Jul 21, 2009	17.71	17.80	17.04	17.42	93,833,752	-0.12(-0.67%)
Jul 20, 2009	17.23	17.85	17.01	17.54	94,416,696	+0.36(+2.08%)
Jul 17, 2009	17.23	17.41	16.89	17.18	79,641,160	-0.03(-0.20%)
Jul 16, 2009	17.23	17.44	16.88	17.21	89,470,968	-0.17(-0.99%)
Jul 15, 2009	16.99	17.50	16.94	17.38	132,305,568	+0.62(+3.69%)
Jul 14, 2009	16.99	17.06	16.46	16.77	98,741,992	-0.27(-1.61%)
Jul 13, 2009	16.31	17.04	16.29	17.04	125,280,152	+1.33(+8.44%)
Jul 10, 2009	15.85	16.04	15.67	15.71	78,150,688	-0.28(-1.76%)
Jul 09, 2009	15.95	16.20	15.54	16.00	78,327,296	+0.25(+1.61%)
Jul 08, 2009	16.03	16.20	15.17	15.74	136,618,016	-0.29(-1.80%)
Jul 07, 2009	15.91	16.38	15.80	16.03	94,186,600	+0.16(+1.00%)
Jul 06, 2009	15.77	16.09	15.27	15.87	112,903,544	+0.01(+0.09%)
Jul 02, 2009	16.31	16.42	15.85	15.86	76,392,528	-0.73(-4.39%)
Jul 01, 2009	16.66	16.92	16.52	16.59	83,204,192	-0.08(-0.49%)
Jun 30, 2009	16.81	17.16	16.61	16.67	109,024,832	-0.19(-1.10%)
Jun 29, 2009	16.46	16.93	16.22	16.86	88,296,576	+0.45(+2.76%)
Jun 26, 2009	16.31	16.55	16.15	16.40	91,304,440	+0.05(+0.29%)
Jun 25, 2009	15.94	16.36	15.87	16.35	93,734,136	+0.43(+2.72%)
Jun 24, 2009	15.93	16.15	15.71	15.92	100,450,360	+0.18(+1.13%)
Jun 23, 2009	15.57	16.01	15.23	15.74	120,941,968	+0.27(+1.78%)
Jun 22, 2009	16.34	16.62	15.45	15.47	119,491,064	-1.15(-6.95%)
Jun 19, 2009	16.49	17.32	15.90	16.62	147,467,040	+0.34(+2.07%)
Jun 18, 2009	15.82	16.45	14.82	16.29	107,646,800	+0.42(+2.64%)
Jun 17, 2009	16.77	16.66	15.79	15.87	146,547,808	-0.90(-5.37%)
Jun 16, 2009	16.70	17.25	16.70	16.77	90,419,496	-0.21(-1.25%)
Jun 15, 2009	17.33	17.52	16.94	16.98	87,155,912	-0.53(-3.02%)
Jun 12, 2009	17.12	17.52	17.03	17.51	71,324,488	+0.32(+1.84%)
Jun 11, 2009	17.14	17.45	16.66	17.19	92,636,864	+0.08(+0.44%)
Jun 10, 2009	17.69	17.73	16.89	17.12	129,502,304	-0.52(-2.92%)
Jun 09, 2009	17.52	17.65	17.26	17.63	102,578,872	+0.19(+1.06%)
Jun 08, 2009	17.47	17.59	17.21	17.45	95,573,592	+0.46(+2.71%)
Jun 05, 2009	17.50	17.65	16.97	16.99	115,067,064	-0.26(-1.51%)
Jun 04, 2009	16.76	17.25	16.34	17.25	109,460,120	+0.67(+4.02%)
Jun 03, 2009	16.70	16.93	16.41	16.58	119,708,704	-0.18(-1.06%)
Jun 02, 2009	17.07	17.14	16.57	16.76	148,554,624	-0.72(-4.10%)

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.