Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	18.06	18.11	17.80	17.88	2,176,455	-0.46(-2.52%)
Aug 28, 2009	18.34	18.40	18.22	18.34	1,512,491	+0.06(+0.34%)
Aug 27, 2009	18.52	18.55	18.11	18.28	2,225,382	-0.14(-0.78%)
Aug 26, 2009	18.56	18.72	18.32	18.42	2,070,146	-0.19(-1.01%)
Aug 25, 2009	18.74	18.76	18.41	18.61	2,424,163	+0.15(+0.82%)
Aug 24, 2009	19.07	19.07	18.33	18.46	2,780,811	-0.40(-2.11%)
Aug 21, 2009	18.70	18.92	18.63	18.86	2,590,882	+0.36(+1.96%)
Aug 20, 2009	17.89	18.51	17.86	18.50	2,830,071	+0.61(+3.39%)
Aug 19, 2009	17.41	18.20	17.41	17.89	3,965,657	+0.07(+0.40%)
Aug 18, 2009	17.63	17.89	17.63	17.82	2,530,017	+0.00(+0.00%)
Aug 17, 2009	18.19	18.26	17.53	17.82	2,981,628	-0.73(-3.95%)
Aug 14, 2009	18.83	18.83	18.33	18.55	5,223,173	-0.23(-1.20%)
Aug 13, 2009	18.37	18.83	18.34	18.78	4,242,254	+0.50(+2.76%)
Aug 12, 2009	17.89	18.46	17.83	18.27	1,895,575	+0.34(+1.91%)
Aug 11, 2009	17.77	18.02	17.61	17.93	3,703,301	-0.07(-0.36%)
Aug 10, 2009	17.99	18.12	17.87	17.99	4,977,742	-0.08(-0.44%)
Aug 07, 2009	17.68	18.24	17.51	18.07	3,514,262	+0.56(+3.19%)
Aug 06, 2009	17.65	17.78	17.41	17.51	3,141,660	-0.09(-0.53%)
Aug 05, 2009	17.60	17.67	17.39	17.61	2,999,337	+0.03(+0.20%)
Aug 04, 2009	17.41	17.70	17.19	17.57	5,012,376	+0.04(+0.25%)
Aug 03, 2009	17.02	17.60	17.02	17.53	2,436,828	+0.51(+2.98%)
Jul 31, 2009	16.60	17.14	16.60	17.02	2,191,644	+0.24(+1.45%)
Jul 30, 2009	16.60	17.05	16.56	16.78	2,754,028	+0.47(+2.88%)
Jul 29, 2009	16.35	16.59	16.08	16.31	2,902,128	-0.27(-1.61%)
Jul 28, 2009	16.21	16.61	16.07	16.58	3,287,030	+0.22(+1.36%)
Jul 27, 2009	16.64	16.66	16.32	16.35	4,176,038	-0.12(-0.73%)
Jul 24, 2009	16.11	17.10	16.11	16.47	7,891,756	+0.99(+6.37%)
Jul 23, 2009	14.46	15.49	14.45	15.49	5,099,750	+1.03(+7.11%)
Jul 22, 2009	14.15	14.59	14.09	14.46	1,783,197	+0.17(+1.20%)
Jul 21, 2009	14.41	14.68	13.86	14.29	2,323,989	+0.05(+0.34%)
Jul 20, 2009	13.87	14.24	13.85	14.24	2,053,078	+0.48(+3.46%)
Jul 17, 2009	13.76	13.89	13.61	13.76	2,088,284	-0.07(-0.47%)
Jul 16, 2009	13.34	13.88	13.19	13.83	3,401,776	+0.49(+3.65%)
Jul 15, 2009	12.87	13.35	12.75	13.34	2,940,876	+0.71(+5.62%)
Jul 14, 2009	12.58	12.72	12.46	12.63	1,685,933	+0.02(+0.19%)
Jul 13, 2009	12.22	12.61	12.20	12.61	2,536,628	+0.38(+3.08%)
Jul 10, 2009	12.17	12.37	11.92	12.23	1,270,963	-0.04(-0.33%)
Jul 09, 2009	12.15	12.42	12.10	12.27	2,107,044	+0.17(+1.39%)
Jul 08, 2009	12.13	12.27	11.88	12.10	2,815,217	+0.03(+0.28%)
Jul 07, 2009	12.25	12.33	12.05	12.07	2,523,303	-0.26(-2.11%)
Jul 06, 2009	12.39	12.40	11.85	12.33	3,409,487	-0.25(-2.02%)
Jul 02, 2009	12.71	12.71	12.45	12.58	2,037,087	-0.36(-2.78%)
Jul 01, 2009	13.06	13.29	12.92	12.94	2,080,786	-0.05(-0.37%)
Jun 30, 2009	13.29	13.32	12.86	12.99	2,411,938	-0.31(-2.29%)
Jun 29, 2009	12.82	13.36	12.75	13.30	3,416,014	+0.47(+3.69%)
Jun 26, 2009	12.86	12.97	12.71	12.82	2,132,286	-0.07(-0.51%)
Jun 25, 2009	12.63	12.94	12.62	12.89	2,432,203	+0.37(+2.96%)
Jun 24, 2009	12.55	12.90	12.43	12.52	2,083,599	+0.08(+0.61%)
Jun 23, 2009	12.35	12.64	12.24	12.44	2,709,745	+0.09(+0.69%)
Jun 22, 2009	12.93	13.04	12.35	12.36	3,043,392	-0.78(-5.95%)
Jun 19, 2009	13.39	13.53	13.07	13.14	3,119,893	+0.07(+0.55%)
Jun 18, 2009	13.13	13.45	12.89	13.07	2,682,898	+0.05(+0.42%)
Jun 17, 2009	12.99	13.23	12.75	13.01	2,325,777	-0.04(-0.29%)
Jun 16, 2009	13.55	13.63	12.99	13.05	2,388,300	-0.50(-3.69%)
Jun 15, 2009	13.79	13.79	13.25	13.55	2,859,325	-0.38(-2.76%)
Jun 12, 2009	14.16	14.16	13.75	13.93	2,166,950	-0.32(-2.24%)
Jun 11, 2009	14.12	14.48	13.94	14.25	2,985,470	+0.19(+1.37%)
Jun 10, 2009	14.38	14.41	13.73	14.06	2,624,788	-0.21(-1.48%)
Jun 09, 2009	14.31	14.31	13.98	14.27	4,061,338	+0.13(+0.94%)
Jun 08, 2009	14.35	14.36	14.02	14.14	4,124,285	-0.54(-3.65%)
Jun 05, 2009	15.63	15.63	14.61	14.67	4,552,638	-0.68(-4.42%)
Jun 04, 2009	14.54	15.54	14.54	15.35	5,532,761	+0.86(+5.90%)
Jun 03, 2009	14.66	14.66	14.12	14.50	4,422,334	-0.34(-2.32%)
Jun 02, 2009	14.68	14.89	14.63	14.84	3,521,726	+0.10(+0.67%)

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.