Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	17.60	17.74	17.42	17.60	3,613,231	-0.30(-1.68%)
Aug 28, 2009	17.73	17.94	17.53	17.90	1,982,026	+0.29(+1.65%)
Aug 27, 2009	17.69	17.78	17.29	17.61	2,027,830	-0.16(-0.90%)
Aug 26, 2009	17.64	17.93	17.61	17.77	2,413,678	-0.06(-0.34%)
Aug 25, 2009	18.00	18.11	17.69	17.83	3,240,235	-0.17(-0.94%)
Aug 24, 2009	17.99	18.04	17.88	18.00	2,283,052	+0.10(+0.56%)
Aug 21, 2009	17.60	17.98	17.55	17.90	3,844,709	+0.49(+2.81%)
Aug 20, 2009	17.42	17.55	17.39	17.41	3,281,648	+0.02(+0.12%)
Aug 19, 2009	17.02	17.59	17.00	17.39	3,706,862	-0.01(-0.06%)
Aug 18, 2009	17.02	17.51	17.00	17.40	1,914,818	+0.38(+2.23%)
Aug 17, 2009	17.14	17.14	16.76	17.02	2,447,766	-0.52(-2.96%)
Aug 14, 2009	17.45	17.54	17.17	17.54	2,065,755	-0.01(-0.06%)
Aug 13, 2009	17.30	17.63	17.13	17.55	3,113,137	+0.63(+3.72%)
Aug 12, 2009	16.76	17.21	16.75	16.92	1,843,181	+0.01(+0.06%)
Aug 11, 2009	17.04	17.20	16.83	16.91	1,574,650	-0.25(-1.46%)
Aug 10, 2009	17.12	17.35	17.00	17.16	1,743,046	+0.07(+0.41%)
Aug 07, 2009	16.55	17.28	16.55	17.09	4,141,827	+0.69(+4.21%)
Aug 06, 2009	16.63	16.70	16.40	16.40	2,376,889	-0.22(-1.32%)
Aug 05, 2009	16.95	16.95	16.44	16.62	4,100,682	-0.31(-1.83%)
Aug 04, 2009	16.80	16.94	16.65	16.93	2,991,726	+0.28(+1.68%)
Jul 31, 2009	16.33	16.92	16.28	16.65	3,098,801	+0.15(+0.91%)
Jul 30, 2009	16.41	16.58	16.20	16.50	5,300,133	+0.23(+1.41%)
Jul 29, 2009	16.65	16.76	16.16	16.27	4,627,460	-0.82(-4.80%)
Jul 28, 2009	16.94	17.20	16.75	17.09	2,738,656	-0.25(-1.44%)
Jul 27, 2009	17.34	17.41	17.09	17.34	2,961,344	-0.04(-0.23%)
Jul 24, 2009	17.29	17.50	17.20	17.38	2,653,582	+0.14(+0.81%)
Jul 23, 2009	16.59	17.25	16.52	17.24	5,665,609	+0.64(+3.86%)
Jul 22, 2009	16.51	16.95	16.46	16.60	4,325,300	-0.28(-1.66%)
Jul 21, 2009	17.24	17.35	16.73	16.88	5,062,937	-0.21(-1.23%)
Jul 20, 2009	17.10	17.45	16.82	17.09	3,800,264	+0.16(+0.95%)
Jul 17, 2009	16.60	17.00	16.34	16.93	4,838,486	+0.47(+2.86%)
Jul 16, 2009	16.20	16.59	16.16	16.46	2,897,909	+0.10(+0.61%)
Jul 15, 2009	16.27	16.52	16.15	16.36	6,257,294	+0.47(+2.96%)
Jul 14, 2009	15.90	16.05	15.61	15.89	4,925,620	+0.20(+1.27%)
Jul 13, 2009	15.25	15.69	15.22	15.69	3,854,738	+0.44(+2.89%)
Jul 10, 2009	14.92	15.34	14.80	15.25	2,893,269	+0.09(+0.59%)
Jul 09, 2009	14.82	15.37	14.80	15.16	3,693,705	+0.42(+2.85%)
Jul 08, 2009	14.90	15.13	14.40	14.74	4,863,294	-0.26(-1.73%)
Jul 07, 2009	15.20	15.47	14.96	15.00	4,494,529	-0.10(-0.66%)
Jul 06, 2009	15.30	15.30	14.74	15.10	4,096,880	-0.55(-3.51%)
Jul 03, 2009	15.83	15.95	15.60	15.65	1,049,140	-0.10(-0.63%)
Jul 02, 2009	16.30	16.44	15.75	15.75	4,952,833	-0.96(-5.75%)
Jun 30, 2009	16.65	16.91	16.26	16.71	3,487,051	+0.05(+0.30%)
Jun 29, 2009	16.73	16.84	16.53	16.66	2,345,203	+0.26(+1.59%)
Jun 26, 2009	16.35	16.49	16.25	16.40	2,138,301	-0.13(-0.79%)
Jun 25, 2009	16.06	16.63	16.11	16.53	3,885,401	+0.57(+3.57%)
Jun 24, 2009	15.87	16.24	15.86	15.96	4,688,489	+0.20(+1.27%)
Jun 23, 2009	15.75	15.80	15.39	15.76	4,630,643	+0.11(+0.70%)
Jun 22, 2009	16.43	16.55	15.65	15.65	4,593,904	-1.10(-6.57%)
Jun 19, 2009	16.59	16.75	16.32	16.75	6,334,945	+0.41(+2.51%)
Jun 18, 2009	16.05	16.36	15.93	16.34	3,646,462	+0.29(+1.81%)
Jun 17, 2009	16.48	16.48	15.80	16.05	5,833,644	-0.29(-1.77%)
Jun 16, 2009	17.26	17.38	16.33	16.34	5,004,458	-0.56(-3.31%)
Jun 15, 2009	17.31	17.43	16.86	16.90	3,214,694	-0.65(-3.70%)
Jun 12, 2009	17.49	17.67	17.28	17.55	2,587,770	-0.09(-0.51%)
Jun 11, 2009	17.13	17.71	17.10	17.64	3,633,664	+0.45(+2.62%)
Jun 10, 2009	17.45	17.47	17.00	17.19	3,962,299	+0.06(+0.35%)
Jun 09, 2009	17.39	17.47	17.13	17.13	6,710,815	+0.06(+0.35%)
Jun 08, 2009	17.20	17.20	16.90	17.07	2,994,322	-0.32(-1.84%)
Jun 05, 2009	17.45	17.69	16.96	17.39	3,561,264	+0.17(+0.99%)
Jun 04, 2009	17.09	17.39	17.00	17.22	4,358,395	+0.53(+3.18%)
Jun 03, 2009	17.14	17.22	16.47	16.69	6,013,399	-0.80(-4.57%)
Jun 02, 2009	18.10	18.10	17.43	17.49	4,582,712	-0.61(-3.37%)

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.