Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	17.31	17.67	17.21	17.61	5,571,684	-0.05(-0.30%)
Aug 28, 2009	17.77	17.85	17.47	17.66	8,912,790	+0.14(+0.81%)
Aug 27, 2009	17.32	17.59	17.15	17.52	6,839,387	+0.22(+1.30%)
Aug 26, 2009	17.31	17.52	17.07	17.29	11,427,800	-0.06(-0.35%)
Aug 25, 2009	17.29	17.59	17.26	17.35	9,633,207	+0.10(+0.61%)
Aug 24, 2009	17.79	17.90	17.16	17.25	9,657,366	-0.21(-1.20%)
Aug 21, 2009	17.33	17.64	17.19	17.46	12,172,609	+0.40(+2.37%)
Aug 20, 2009	16.69	17.10	16.64	17.05	7,407,407	+0.45(+2.70%)
Aug 19, 2009	16.37	16.80	16.33	16.60	4,144,434	-0.04(-0.23%)
Aug 18, 2009	16.44	16.73	16.39	16.64	5,875,223	+0.39(+2.43%)
Aug 17, 2009	16.35	16.51	16.23	16.25	13,827,950	-0.79(-4.65%)
Aug 14, 2009	17.03	17.07	16.60	17.04	4,075,370	+0.05(+0.31%)
Aug 13, 2009	16.84	17.00	16.48	16.98	3,596,121	+0.49(+2.99%)
Aug 12, 2009	16.08	16.58	16.08	16.49	4,346,804	+0.26(+1.61%)
Aug 11, 2009	16.87	16.87	16.06	16.23	11,298,985	-0.68(-4.03%)
Aug 10, 2009	16.79	17.15	16.73	16.91	5,902,141	+0.04(+0.27%)
Aug 07, 2009	16.57	17.29	16.53	16.86	14,896,357	+0.58(+3.54%)
Aug 06, 2009	16.69	16.74	16.09	16.29	7,547,234	-0.08(-0.50%)
Aug 05, 2009	15.94	16.46	15.87	16.37	5,698,765	+0.50(+3.16%)
Aug 04, 2009	15.35	15.88	15.17	15.87	6,770,365	+0.45(+2.91%)
Aug 03, 2009	15.29	15.42	15.14	15.42	8,080,283	+0.38(+2.54%)
Jul 31, 2009	14.88	15.08	14.72	15.04	13,222,822	+0.22(+1.46%)
Jul 30, 2009	14.63	14.96	14.56	14.82	15,606,361	+0.47(+3.28%)
Jul 29, 2009	14.19	14.48	14.19	14.35	4,348,880	+0.14(+1.00%)
Jul 28, 2009	14.18	14.39	14.10	14.21	3,487,702	-0.04(-0.31%)
Jul 27, 2009	13.86	14.31	13.85	14.25	12,182,828	+0.40(+2.86%)
Jul 24, 2009	13.81	13.93	13.60	13.86	2,609,007	+0.03(+0.22%)
Jul 23, 2009	13.54	13.95	13.48	13.83	9,132,100	+0.33(+2.44%)
Jul 22, 2009	13.10	13.65	13.05	13.50	15,669,799	+0.12(+0.89%)
Jul 21, 2009	13.69	13.70	13.17	13.38	7,275,425	-0.37(-2.72%)
Jul 20, 2009	13.90	13.95	13.65	13.75	3,499,876	-0.03(-0.22%)
Jul 17, 2009	14.07	14.19	13.63	13.78	8,897,449	-0.28(-2.02%)
Jul 16, 2009	14.01	14.20	13.83	14.07	4,060,609	+0.04(+0.27%)
Jul 15, 2009	13.77	14.21	13.70	14.03	9,589,406	+0.55(+4.05%)
Jul 14, 2009	13.58	13.64	13.33	13.48	3,359,917	-0.05(-0.39%)
Jul 13, 2009	13.12	13.56	13.11	13.54	3,731,910	+0.81(+6.35%)
Jul 10, 2009	12.79	12.88	12.67	12.73	2,699,650	-0.17(-1.33%)
Jul 09, 2009	12.87	13.06	12.77	12.90	4,443,231	+0.25(+1.95%)
Jul 08, 2009	12.91	13.06	12.32	12.65	8,867,983	-0.25(-1.91%)
Jul 07, 2009	12.99	13.20	12.90	12.90	4,425,343	-0.08(-0.63%)
Jul 06, 2009	12.99	13.17	12.77	12.98	10,533,845	-0.11(-0.86%)
Jul 02, 2009	13.27	13.35	13.06	13.09	3,420,574	-0.35(-2.62%)
Jul 01, 2009	13.64	13.64	13.41	13.45	3,151,721	-0.06(-0.44%)
Jun 30, 2009	13.71	13.75	13.42	13.51	3,798,046	-0.17(-1.26%)
Jun 29, 2009	13.56	13.74	13.36	13.68	7,808,496	+0.21(+1.56%)
Jun 26, 2009	13.41	13.57	13.24	13.47	4,353,609	+0.03(+0.22%)
Jun 25, 2009	13.13	13.44	13.12	13.44	3,634,623	+0.25(+1.87%)
Jun 24, 2009	13.25	13.41	13.07	13.19	5,217,818	+0.14(+1.09%)
Jun 23, 2009	13.00	13.25	12.82	13.05	14,415,320	+0.01(+0.11%)
Jun 22, 2009	13.64	13.74	12.92	13.03	7,493,222	-0.76(-5.48%)
Jun 19, 2009	13.73	13.89	13.46	13.79	9,269,805	+0.13(+0.99%)
Jun 18, 2009	13.29	13.69	13.26	13.65	10,990,990	+0.40(+2.99%)
Jun 17, 2009	13.65	13.68	13.01	13.26	9,699,883	-0.46(-3.38%)
Jun 16, 2009	14.18	14.19	13.70	13.72	4,871,903	-0.38(-2.71%)
Jun 15, 2009	14.30	14.41	14.01	14.10	4,669,579	-0.32(-2.23%)
Jun 12, 2009	14.22	14.46	14.22	14.43	3,284,882	+0.30(+2.12%)
Jun 11, 2009	13.98	14.53	13.94	14.13	17,823,970	+0.25(+1.78%)
Jun 10, 2009	14.24	14.26	13.77	13.88	5,714,760	-0.17(-1.22%)
Jun 09, 2009	14.06	14.14	13.91	14.05	3,935,871	+0.09(+0.64%)
Jun 08, 2009	14.06	14.13	13.83	13.96	4,505,447	+0.12(+0.90%)
Jun 05, 2009	14.34	14.41	13.76	13.84	13,015,042	-0.23(-1.63%)
Jun 04, 2009	13.55	14.11	13.55	14.07	24,019,372	+0.56(+4.16%)
Jun 03, 2009	13.51	13.80	13.37	13.51	12,969,794	-0.19(-1.37%)
Jun 02, 2009	13.77	13.85	13.51	13.69	10,009,491	-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.