Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	16.06	16.22	15.96	16.06	1,198,692	-0.32(-1.96%)
Aug 28, 2009	16.42	16.50	16.29	16.38	3,966,801	-0.06(-0.39%)
Aug 27, 2009	16.32	16.49	16.16	16.45	6,109,378	+0.11(+0.68%)
Aug 26, 2009	16.26	16.38	16.11	16.34	1,918,661	+0.10(+0.62%)
Aug 25, 2009	16.59	16.66	16.19	16.24	3,850,321	-0.35(-2.11%)
Aug 24, 2009	16.75	16.87	16.49	16.59	1,909,603	-0.02(-0.11%)
Aug 21, 2009	16.40	16.64	16.38	16.60	5,380,550	+0.34(+2.09%)
Aug 20, 2009	16.18	16.32	16.13	16.26	2,620,673	+0.11(+0.68%)
Aug 19, 2009	15.90	16.21	15.83	16.15	4,841,930	+0.15(+0.92%)
Aug 18, 2009	15.98	16.21	15.94	16.01	3,421,138	-0.39(-2.35%)
Aug 17, 2009	16.67	16.67	16.04	16.39	2,788,756	-0.48(-2.83%)
Aug 14, 2009	17.05	17.06	16.66	16.87	2,869,162	-0.02(-0.11%)
Aug 13, 2009	16.87	17.11	16.72	16.89	6,769,088	+0.09(+0.55%)
Aug 12, 2009	16.85	17.04	16.61	16.80	2,763,298	-0.15(-0.87%)
Aug 11, 2009	17.37	17.37	16.94	16.94	1,787,107	-0.51(-2.90%)
Aug 10, 2009	16.83	17.46	16.79	17.45	3,072,724	+0.55(+3.26%)
Aug 07, 2009	16.63	16.96	16.52	16.90	4,402,023	+0.38(+2.28%)
Aug 06, 2009	16.58	16.79	16.50	16.52	3,539,974	+0.00(+0.00%)
Aug 05, 2009	16.72	16.88	16.28	16.52	1,970,764	-0.25(-1.48%)
Aug 04, 2009	16.75	16.89	16.49	16.77	2,574,457	-0.04(-0.22%)
Aug 03, 2009	16.74	17.05	16.74	16.81	2,632,278	+0.18(+1.11%)
Jul 31, 2009	16.07	16.66	16.07	16.62	2,668,572	+0.48(+2.96%)
Jul 30, 2009	16.26	16.29	16.10	16.15	1,759,793	+0.12(+0.75%)
Jul 29, 2009	16.10	16.15	15.90	16.03	1,651,999	-0.25(-1.53%)
Jul 28, 2009	16.10	16.30	15.88	16.27	1,834,530	+0.17(+1.03%)
Jul 27, 2009	16.49	16.52	15.94	16.11	3,148,685	-0.46(-2.77%)
Jul 24, 2009	16.64	16.78	16.51	16.57	1,553	-0.12(-0.72%)
Jul 23, 2009	16.28	16.77	16.28	16.69	2,180,865	+0.23(+1.40%)
Jul 22, 2009	16.32	16.81	16.32	16.46	1,536,864	-0.09(-0.56%)
Jul 21, 2009	16.96	16.98	16.47	16.55	2,371,537	-0.17(-0.99%)
Jul 20, 2009	16.18	16.82	16.14	16.72	2,646,370	+0.62(+3.82%)
Jul 17, 2009	16.50	16.61	16.04	16.10	3,632,963	-0.30(-1.85%)
Jul 16, 2009	16.75	16.75	16.29	16.40	2,448,855	-0.34(-2.03%)
Jul 15, 2009	15.85	16.82	15.82	16.74	3,026,490	+0.91(+5.75%)
Jul 14, 2009	15.14	15.87	15.11	15.83	2,840,728	+0.67(+4.42%)
Jul 13, 2009	15.18	15.24	14.83	15.16	1,596,984	-0.04(-0.24%)
Jul 10, 2009	15.08	15.20	14.62	15.20	2,332,525	+0.00(+0.00%)
Jul 09, 2009	15.24	15.28	14.97	15.20	1,744,664	+0.07(+0.49%)
Jul 08, 2009	14.98	15.28	14.90	15.13	3,278,271	+0.15(+0.98%)
Jul 07, 2009	15.47	15.58	14.93	14.98	2,514,670	-0.69(-4.40%)
Jul 06, 2009	15.47	15.67	15.34	15.67	2,461,795	+0.22(+1.43%)
Jul 02, 2009	15.59	15.63	15.36	15.45	1,878,521	-0.35(-2.21%)
Jul 01, 2009	15.71	16.11	15.57	15.80	2,250,433	+0.17(+1.12%)
Jun 30, 2009	15.88	15.98	15.59	15.62	2,463,652	-0.23(-1.45%)
Jun 29, 2009	15.59	15.91	15.42	15.85	2,019,937	+0.11(+0.70%)
Jun 26, 2009	15.28	15.86	15.28	15.74	1,851,537	+0.30(+1.96%)
Jun 25, 2009	15.20	15.60	14.84	15.44	2,786,432	+0.49(+3.26%)
Jun 24, 2009	14.98	15.23	14.89	14.95	3,191,828	+0.15(+0.99%)
Jun 23, 2009	14.98	15.08	14.77	14.80	2,659,267	-0.10(-0.68%)
Jun 22, 2009	15.38	15.43	14.90	14.90	1,759,083	-0.58(-3.74%)
Jun 19, 2009	15.62	15.69	15.47	15.48	2,678,653	+0.00(+0.00%)
Jun 18, 2009	15.62	15.76	15.47	15.48	2,623,545	-0.09(-0.59%)
Jun 17, 2009	15.55	15.84	15.43	15.58	2,713,921	-0.10(-0.64%)
Jun 16, 2009	16.00	16.05	15.61	15.68	2,166,563	-0.25(-1.56%)
Jun 15, 2009	15.92	16.16	15.80	15.92	2,292,511	-0.28(-1.70%)
Jun 12, 2009	16.11	16.28	15.92	16.20	1,596,102	-0.14(-0.84%)
Jun 11, 2009	15.90	16.40	15.82	16.34	1,806,820	+0.37(+2.30%)
Jun 10, 2009	16.36	16.40	15.81	15.97	2,898,719	-0.24(-1.47%)
Jun 09, 2009	16.30	16.90	15.76	16.21	4,339,579	-0.05(-0.28%)
Jun 08, 2009	15.78	16.37	15.70	16.26	3,431,075	+0.33(+2.08%)
Jun 05, 2009	15.70	15.93	15.33	15.92	4,414,757	+0.30(+1.94%)
Jun 04, 2009	15.92	15.92	15.54	15.62	2,630,014	+0.04(+0.24%)
Jun 03, 2009	16.46	16.50	15.48	15.58	6,019,133	-0.95(-5.73%)
Jun 02, 2009	16.40	16.94	16.40	16.53	2,522,750	-0.19(-1.15%)

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.