Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.25	14.36	14.03	14.25	1,287,779	-0.14(-0.96%)
Aug 28, 2009	14.34	14.55	14.25	14.38	1,231,707	+0.11(+0.77%)
Aug 27, 2009	14.49	14.76	14.22	14.27	1,214,999	-0.29(-1.99%)
Aug 26, 2009	14.33	14.87	14.19	14.56	1,606,113	+0.26(+1.83%)
Aug 25, 2009	14.26	14.60	14.18	14.30	1,306,162	+0.03(+0.19%)
Aug 24, 2009	14.56	14.64	14.24	14.27	1,162,768	-0.22(-1.52%)
Aug 21, 2009	14.07	14.54	14.07	14.49	1,830,229	+0.54(+3.90%)
Aug 20, 2009	14.82	14.96	13.67	13.95	4,166,909	-0.48(-3.29%)
Aug 19, 2009	13.58	14.64	13.49	14.42	3,301,225	+0.69(+5.01%)
Aug 18, 2009	13.81	14.01	13.60	13.74	1,791,168	-0.18(-1.29%)
Aug 17, 2009	13.92	14.26	13.64	13.92	2,867,994	-0.45(-3.16%)
Aug 14, 2009	15.00	15.00	14.00	14.37	3,553,390	-1.45(-9.18%)
Aug 13, 2009	15.68	15.86	15.11	15.82	1,141,077	+0.14(+0.88%)
Aug 12, 2009	16.14	16.45	15.49	15.68	1,460,379	-0.32(-2.02%)
Aug 11, 2009	17.40	17.40	15.98	16.01	2,216,487	-1.21(-7.04%)
Aug 10, 2009	16.52	19.82	16.52	17.22	5,508,782	+0.67(+4.04%)
Aug 07, 2009	16.18	16.64	16.07	16.55	894,993	+0.72(+4.52%)
Aug 06, 2009	15.91	16.28	15.59	15.84	706,583	+0.06(+0.35%)
Aug 05, 2009	16.06	16.06	15.64	15.78	537,279	-0.18(-1.12%)
Aug 04, 2009	15.85	16.26	15.82	15.96	488,414	+0.02(+0.13%)
Aug 03, 2009	15.95	16.15	15.73	15.94	750,141	+0.08(+0.52%)
Jul 31, 2009	16.00	16.18	15.81	15.86	623,151	-0.12(-0.78%)
Jul 30, 2009	15.87	16.48	15.77	15.98	835,211	+0.36(+2.34%)
Jul 29, 2009	15.64	16.06	15.36	15.62	639,407	-0.15(-0.96%)
Jul 28, 2009	15.73	15.86	15.48	15.77	656,977	-0.10(-0.61%)
Jul 27, 2009	16.01	16.01	15.68	15.86	526,004	-0.19(-1.20%)
Jul 24, 2009	16.11	16.35	15.74	16.06	447,307	-0.12(-0.72%)
Jul 23, 2009	15.13	16.36	15.00	16.17	2,000,656	+1.03(+6.77%)
Jul 22, 2009	14.80	15.34	14.80	15.15	614,229	+0.36(+2.47%)
Jul 21, 2009	15.66	15.66	14.69	14.78	1,120,482	-0.44(-2.89%)
Jul 20, 2009	14.88	15.26	14.74	15.22	1,012,874	+0.44(+2.98%)
Jul 17, 2009	14.92	15.04	14.71	14.78	1,323,533	-0.15(-1.01%)
Jul 16, 2009	14.77	15.00	14.42	14.93	1,329,052	+0.16(+1.07%)
Jul 15, 2009	14.68	15.05	14.42	14.78	2,255,512	+0.32(+2.24%)
Jul 14, 2009	13.92	14.55	13.69	14.45	3,028,311	+0.56(+4.01%)
Jul 13, 2009	13.42	13.96	13.16	13.89	1,868,749	+0.42(+3.12%)
Jul 10, 2009	13.51	13.78	13.36	13.47	1,630,675	-0.07(-0.51%)
Jul 09, 2009	13.80	13.89	13.43	13.54	1,232,141	-0.23(-1.65%)
Jul 08, 2009	13.55	13.81	13.32	13.77	1,489,656	+0.33(+2.46%)
Jul 07, 2009	13.74	13.76	13.41	13.44	1,004,633	-0.33(-2.40%)
Jul 06, 2009	13.54	13.95	13.36	13.77	1,088,475	+0.19(+1.42%)
Jul 02, 2009	14.28	14.28	13.53	13.58	868,791	-0.90(-6.18%)
Jul 01, 2009	14.38	14.83	14.27	14.47	1,314,404	+0.27(+1.89%)
Jun 30, 2009	14.32	14.59	14.06	14.20	1,237,480	-0.19(-1.29%)
Jun 29, 2009	14.25	14.52	14.05	14.39	1,228,423	+0.18(+1.26%)
Jun 26, 2009	14.14	14.42	13.96	14.21	1,587,016	+0.03(+0.19%)
Jun 25, 2009	14.16	14.31	14.01	14.18	884,696	+0.27(+1.93%)
Jun 24, 2009	13.95	14.16	13.62	13.92	1,970,569	+0.07(+0.50%)
Jun 23, 2009	14.30	14.31	13.75	13.85	1,212,662	-0.43(-2.99%)
Jun 22, 2009	14.59	14.69	14.26	14.27	2,051,131	-0.51(-3.45%)
Jun 19, 2009	15.27	15.37	14.76	14.78	1,542,341	-0.39(-2.59%)
Jun 18, 2009	15.22	15.42	14.87	15.18	878,768	-0.11(-0.72%)
Jun 17, 2009	15.09	15.54	14.68	15.29	1,358,317	+0.13(+0.86%)
Jun 16, 2009	15.53	15.67	15.04	15.15	1,014,223	-0.41(-2.61%)
Jun 15, 2009	15.85	15.86	15.42	15.56	1,269,223	-0.50(-3.09%)
Jun 12, 2009	15.77	16.13	15.51	16.06	1,098,771	+0.22(+1.39%)
Jun 11, 2009	16.76	16.76	15.79	15.84	1,761,332	-0.41(-2.54%)
Jun 10, 2009	16.97	17.05	16.21	16.25	1,841,174	-0.67(-3.99%)
Jun 09, 2009	16.84	17.16	16.74	16.92	1,366,137	+0.13(+0.78%)
Jun 08, 2009	16.82	16.91	16.55	16.79	1,742,110	-0.21(-1.25%)
Jun 05, 2009	17.48	17.70	16.86	17.01	2,022,720	-0.37(-2.14%)
Jun 04, 2009	17.92	18.16	17.23	17.38	2,041,184	-0.52(-2.92%)
Jun 03, 2009	18.03	18.56	17.63	17.90	2,025,894	-0.54(-2.90%)
Jun 02, 2009	18.03	18.56	17.94	18.44	1,737,546	+0.43(+2.36%)

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.