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%)

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.