Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	17.11	17.46	17.01	17.40	5,636,741	-0.05(-0.30%)
Aug 28, 2009	17.57	17.65	17.27	17.45	9,016,860	+0.14(+0.81%)
Aug 27, 2009	17.12	17.39	16.95	17.31	6,919,247	+0.22(+1.30%)
Aug 26, 2009	17.11	17.31	16.88	17.09	11,561,236	-0.06(-0.35%)
Aug 25, 2009	17.09	17.39	17.06	17.15	9,745,689	+0.10(+0.61%)
Aug 24, 2009	17.58	17.69	16.96	17.05	9,770,130	-0.21(-1.20%)
Aug 21, 2009	17.13	17.43	17.00	17.25	12,314,742	+0.40(+2.37%)
Aug 20, 2009	16.49	16.90	16.45	16.86	7,493,899	+0.44(+2.70%)
Aug 19, 2009	16.18	16.61	16.14	16.41	4,192,827	-0.04(-0.22%)
Aug 18, 2009	16.25	16.54	16.20	16.45	5,943,824	+0.39(+2.43%)
Aug 17, 2009	16.16	16.32	16.04	16.06	13,989,411	-0.78(-4.65%)
Aug 14, 2009	16.83	16.88	16.40	16.84	4,122,956	+0.05(+0.31%)
Aug 13, 2009	16.65	16.80	16.29	16.79	3,638,111	+0.49(+2.99%)
Aug 12, 2009	15.89	16.39	15.89	16.30	4,397,559	+0.26(+1.61%)
Aug 11, 2009	16.68	16.68	15.88	16.04	11,430,917	-0.67(-4.03%)
Aug 10, 2009	16.60	16.95	16.54	16.71	5,971,057	+0.04(+0.27%)
Aug 07, 2009	16.37	17.09	16.34	16.67	15,070,293	+0.57(+3.54%)
Aug 06, 2009	16.49	16.54	15.91	16.10	7,635,358	-0.08(-0.50%)
Aug 05, 2009	15.76	16.27	15.69	16.18	5,765,306	+0.50(+3.16%)
Aug 04, 2009	15.18	15.69	14.99	15.69	6,849,418	+0.44(+2.91%)
Aug 03, 2009	15.11	15.24	14.97	15.24	8,174,632	+0.38(+2.54%)
Jul 31, 2009	14.71	14.90	14.55	14.87	13,377,218	+0.21(+1.46%)
Jul 30, 2009	14.46	14.78	14.39	14.65	15,788,588	+0.47(+3.28%)
Jul 29, 2009	14.03	14.31	14.02	14.19	4,399,660	+0.14(+1.00%)
Jul 28, 2009	14.02	14.22	13.94	14.04	3,528,426	-0.04(-0.31%)
Jul 27, 2009	13.70	14.14	13.69	14.09	12,325,080	+0.39(+2.86%)
Jul 24, 2009	13.65	13.77	13.44	13.70	2,639,471	+0.03(+0.22%)
Jul 23, 2009	13.39	13.79	13.32	13.67	9,238,731	+0.33(+2.44%)
Jul 22, 2009	12.95	13.49	12.90	13.34	15,852,767	+0.12(+0.90%)
Jul 21, 2009	13.53	13.54	13.02	13.22	7,360,376	-0.37(-2.72%)
Jul 20, 2009	13.74	13.79	13.49	13.59	3,540,742	-0.03(-0.22%)
Jul 17, 2009	13.90	14.03	13.48	13.62	9,001,340	-0.28(-2.02%)
Jul 16, 2009	13.85	14.04	13.67	13.90	4,108,022	+0.04(+0.27%)
Jul 15, 2009	13.62	14.04	13.54	13.87	9,701,376	+0.54(+4.05%)
Jul 14, 2009	13.42	13.48	13.18	13.33	3,399,149	-0.05(-0.39%)
Jul 13, 2009	12.96	13.40	12.96	13.38	3,775,486	+0.80(+6.35%)
Jul 10, 2009	12.64	12.73	12.52	12.58	2,731,173	-0.17(-1.33%)
Jul 09, 2009	12.72	12.91	12.62	12.75	4,495,113	+0.24(+1.95%)
Jul 08, 2009	12.77	12.91	12.18	12.51	8,971,530	-0.24(-1.91%)
Jul 07, 2009	12.84	13.05	12.75	12.75	4,477,016	-0.08(-0.63%)
Jul 06, 2009	12.84	13.02	12.62	12.83	10,656,843	-0.11(-0.86%)
Jul 02, 2009	13.11	13.19	12.91	12.94	3,460,514	-0.35(-2.62%)
Jul 01, 2009	13.48	13.48	13.25	13.29	3,188,521	-0.06(-0.44%)
Jun 30, 2009	13.56	13.59	13.26	13.35	3,842,394	-0.17(-1.26%)
Jun 29, 2009	13.40	13.59	13.21	13.52	7,899,671	+0.21(+1.56%)
Jun 26, 2009	13.25	13.41	13.09	13.31	4,404,444	+0.03(+0.22%)
Jun 25, 2009	12.98	13.28	12.97	13.28	3,677,062	+0.24(+1.87%)
Jun 24, 2009	13.10	13.25	12.92	13.04	5,278,743	+0.14(+1.09%)
Jun 23, 2009	12.85	13.10	12.67	12.90	14,583,640	+0.01(+0.11%)
Jun 22, 2009	13.48	13.59	12.77	12.88	7,580,717	-0.75(-5.48%)
Jun 19, 2009	13.57	13.73	13.31	13.63	9,378,043	+0.22(+1.66%)
Jun 18, 2009	13.05	13.44	13.02	13.41	11,193,539	+0.39(+2.99%)
Jun 17, 2009	13.41	13.43	12.78	13.02	9,878,639	-0.46(-3.38%)
Jun 16, 2009	13.92	13.94	13.45	13.47	4,961,686	-0.37(-2.71%)
Jun 15, 2009	14.04	14.15	13.76	13.85	4,755,633	-0.32(-2.23%)
Jun 12, 2009	13.96	14.20	13.96	14.16	3,345,418	+0.29(+2.12%)
Jun 11, 2009	13.72	14.27	13.69	13.87	18,152,440	+0.24(+1.78%)
Jun 10, 2009	13.98	14.00	13.53	13.63	5,820,075	-0.17(-1.22%)
Jun 09, 2009	13.80	13.89	13.66	13.80	4,008,404	+0.09(+0.64%)
Jun 08, 2009	13.80	13.88	13.58	13.71	4,588,477	+0.12(+0.90%)
Jun 05, 2009	14.08	14.15	13.51	13.59	13,254,891	-0.23(-1.63%)
Jun 04, 2009	13.30	13.86	13.30	13.81	24,462,016	+0.55(+4.16%)
Jun 03, 2009	13.26	13.55	13.13	13.26	13,208,810	-0.18(-1.37%)
Jun 02, 2009	13.53	13.60	13.27	13.44	10,193,952	-0.26(-1.88%)

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.