Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.74	14.80	14.56	14.61	15,367,521	-0.24(-1.62%)
Aug 28, 2009	14.98	15.08	14.80	14.85	33,924,252	-0.08(-0.54%)
Aug 27, 2009	14.92	15.00	14.71	14.93	30,395,764	+0.00(+0.00%)
Aug 26, 2009	15.09	15.14	14.86	14.93	15,842,516	-0.14(-0.93%)
Aug 25, 2009	15.12	15.21	14.94	15.07	22,746,868	+0.08(+0.53%)
Aug 24, 2009	14.89	15.19	14.83	14.99	26,158,552	+0.20(+1.35%)
Aug 21, 2009	14.88	14.96	14.73	14.79	23,545,970	+0.02(+0.14%)
Aug 20, 2009	14.75	14.90	14.70	14.77	15,579,861	-0.02(-0.14%)
Aug 19, 2009	14.58	14.91	14.55	14.79	15,501,492	+0.04(+0.27%)
Aug 18, 2009	14.64	14.78	14.56	14.75	14,797,209	+0.19(+1.30%)
Aug 17, 2009	14.69	14.78	14.51	14.56	29,230,696	-0.48(-3.19%)
Aug 14, 2009	14.98	15.14	14.85	15.04	28,817,004	+0.00(+0.00%)
Aug 13, 2009	14.74	15.07	14.61	15.04	40,163,376	+0.36(+2.45%)
Aug 12, 2009	14.47	14.76	14.41	14.68	24,231,676	+0.22(+1.52%)
Aug 11, 2009	14.54	14.65	14.33	14.46	17,811,872	-0.17(-1.16%)
Aug 10, 2009	14.66	14.68	14.49	14.63	18,318,396	+0.01(+0.07%)
Aug 07, 2009	14.86	14.90	14.56	14.62	28,276,698	-0.12(-0.81%)
Aug 06, 2009	14.76	14.86	14.63	14.74	35,634,072	+0.07(+0.48%)
Aug 05, 2009	14.76	14.91	14.61	14.67	50,895,856	+0.16(+1.10%)
Aug 04, 2009	14.44	14.68	14.37	14.51	43,063,100	+0.17(+1.19%)
Aug 03, 2009	14.56	14.62	14.30	14.34	43,906,060	+0.02(+0.13%)
Jul 31, 2009	14.72	14.89	14.29	14.32	62,582,508	-0.28(-1.92%)
Jul 30, 2009	15.13	15.14	14.24	14.60	100,822,320	-0.54(-3.57%)
Jul 29, 2009	16.00	16.20	15.05	15.14	126,679,416	-2.08(-12.08%)
Jul 28, 2009	16.97	17.49	16.52	17.22	35,606,896	+0.22(+1.29%)
Jul 27, 2009	17.13	17.48	16.85	17.00	19,909,596	-0.48(-2.75%)
Jul 24, 2009	17.43	17.59	17.02	17.48	19,944,656	+0.12(+0.69%)
Jul 23, 2009	17.41	17.68	17.16	17.36	37,401,148	-0.01(-0.06%)
Jul 22, 2009	16.19	17.48	16.12	17.37	53,549,852	+0.62(+3.70%)
Jul 21, 2009	17.05	17.11	16.44	16.75	33,455,938	-0.26(-1.53%)
Jul 20, 2009	17.18	17.43	16.65	17.01	27,739,268	+0.17(+1.01%)
Jul 17, 2009	16.75	16.91	16.45	16.84	32,514,656	+0.65(+4.01%)
Jul 16, 2009	15.80	16.25	15.78	16.19	21,919,482	+0.48(+3.06%)
Jul 15, 2009	15.23	15.74	15.15	15.71	18,813,536	+0.53(+3.49%)
Jul 14, 2009	15.07	15.22	14.98	15.18	13,039,185	+0.17(+1.13%)
Jul 13, 2009	14.90	15.06	14.64	15.01	13,174,323	+0.08(+0.54%)
Jul 10, 2009	14.78	15.18	14.75	14.93	23,061,132	+0.38(+2.61%)
Jul 09, 2009	14.48	14.68	14.25	14.55	15,598,150	+0.17(+1.18%)
Jul 08, 2009	14.44	14.69	14.22	14.38	15,352,663	-0.06(-0.42%)
Jul 07, 2009	14.92	14.93	14.36	14.44	22,021,698	-0.47(-3.15%)
Jul 06, 2009	14.83	14.93	14.55	14.91	13,690,622	-0.08(-0.53%)
Jul 02, 2009	15.24	15.28	14.88	14.99	16,920,572	-0.42(-2.73%)
Jul 01, 2009	15.49	15.69	15.35	15.41	12,716,025	-0.25(-1.60%)
Jun 30, 2009	15.85	15.90	15.35	15.66	16,033,852	-0.24(-1.51%)
Jun 29, 2009	15.86	16.01	15.60	15.90	12,312,034	+0.16(+1.02%)
Jun 26, 2009	15.60	15.80	15.48	15.74	26,456,760	+0.21(+1.35%)
Jun 25, 2009	15.53	15.67	15.24	15.53	19,825,956	+0.08(+0.52%)
Jun 24, 2009	14.76	15.60	14.76	15.45	30,979,604	+0.77(+5.25%)
Jun 23, 2009	14.75	14.90	14.55	14.68	15,866,209	-0.03(-0.20%)
Jun 22, 2009	15.55	15.61	14.71	14.71	26,488,380	-1.09(-6.90%)
Jun 19, 2009	15.50	15.84	15.40	15.80	20,326,040	+0.46(+3.00%)
Jun 18, 2009	15.62	15.64	15.23	15.34	16,186,293	-0.26(-1.67%)
Jun 17, 2009	15.91	16.03	15.46	15.60	16,159,513	-0.36(-2.26%)
Jun 16, 2009	16.33	16.38	15.90	15.96	15,115,979	-0.44(-2.68%)
Jun 15, 2009	16.56	16.68	16.13	16.40	23,251,240	+0.00(+0.00%)
Jun 12, 2009	16.17	16.47	16.10	16.40	16,971,672	+0.21(+1.30%)
Jun 11, 2009	16.26	16.46	16.15	16.19	15,022,515	-0.13(-0.80%)
Jun 10, 2009	16.70	16.72	16.10	16.32	15,760,803	-0.08(-0.49%)
Jun 09, 2009	16.23	16.50	16.18	16.40	13,083,175	+0.21(+1.30%)
Jun 08, 2009	16.22	16.49	16.04	16.19	13,680,100	-0.45(-2.70%)
Jun 05, 2009	16.77	16.99	16.30	16.64	17,317,652	-0.01(-0.06%)
Jun 04, 2009	16.40	16.71	16.04	16.65	19,001,372	+0.35(+2.15%)
Jun 03, 2009	16.60	16.50	15.67	16.30	26,358,074	-0.32(-1.93%)
Jun 02, 2009	16.60	16.75	16.25	16.62	15,286,700	+0.04(+0.24%)

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.