Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	18.06	18.12	17.81	17.88	2,176,014	-0.46(-2.52%)
Aug 28, 2009	18.35	18.41	18.22	18.34	1,512,185	+0.06(+0.34%)
Aug 27, 2009	18.52	18.56	18.11	18.28	2,224,931	-0.14(-0.78%)
Aug 26, 2009	18.56	18.73	18.32	18.43	2,069,726	-0.19(-1.01%)
Aug 25, 2009	18.75	18.76	18.41	18.62	2,423,672	+0.15(+0.82%)
Aug 24, 2009	19.08	19.08	18.34	18.46	2,780,248	-0.40(-2.11%)
Aug 21, 2009	18.71	18.92	18.63	18.86	2,590,357	+0.36(+1.96%)
Aug 20, 2009	17.90	18.52	17.86	18.50	2,829,497	+0.61(+3.39%)
Aug 19, 2009	17.42	18.21	17.41	17.89	3,964,854	+0.07(+0.40%)
Aug 18, 2009	17.64	17.89	17.64	17.82	2,529,504	+0.00(+0.00%)
Aug 17, 2009	18.20	18.26	17.54	17.82	2,981,024	-0.73(-3.96%)
Aug 14, 2009	18.83	18.83	18.34	18.55	5,222,115	-0.23(-1.20%)
Aug 13, 2009	18.37	18.83	18.34	18.78	4,241,395	+0.50(+2.76%)
Aug 12, 2009	17.89	18.46	17.84	18.28	1,895,191	+0.34(+1.91%)
Aug 11, 2009	17.77	18.03	17.61	17.93	3,702,550	-0.07(-0.36%)
Aug 10, 2009	18.00	18.13	17.87	18.00	4,976,733	-0.08(-0.44%)
Aug 07, 2009	17.68	18.24	17.52	18.08	3,513,550	+0.56(+3.19%)
Aug 06, 2009	17.66	17.78	17.41	17.52	3,141,024	-0.09(-0.53%)
Aug 05, 2009	17.60	17.68	17.40	17.61	2,998,730	+0.03(+0.20%)
Aug 04, 2009	17.42	17.70	17.19	17.58	5,011,360	+0.04(+0.25%)
Aug 03, 2009	17.02	17.61	17.02	17.53	2,436,334	+0.51(+2.98%)
Jul 31, 2009	16.60	17.14	16.60	17.02	2,191,200	+0.24(+1.45%)
Jul 30, 2009	16.60	17.06	16.56	16.78	2,753,470	+0.47(+2.88%)
Jul 29, 2009	16.35	16.59	16.08	16.31	2,901,540	-0.27(-1.61%)
Jul 28, 2009	16.22	16.61	16.07	16.58	3,286,364	+0.22(+1.36%)
Jul 27, 2009	16.64	16.66	16.32	16.36	4,175,192	-0.12(-0.73%)
Jul 24, 2009	16.12	17.10	16.12	16.48	7,890,157	+0.99(+6.37%)
Jul 23, 2009	14.46	15.49	14.45	15.49	5,098,717	+1.03(+7.11%)
Jul 22, 2009	14.16	14.59	14.09	14.46	1,782,836	+0.17(+1.20%)
Jul 21, 2009	14.42	14.69	13.86	14.29	2,323,518	+0.05(+0.34%)
Jul 20, 2009	13.88	14.25	13.85	14.24	2,052,662	+0.48(+3.46%)
Jul 17, 2009	13.76	13.89	13.62	13.76	2,087,861	-0.07(-0.47%)
Jul 16, 2009	13.34	13.89	13.19	13.83	3,401,087	+0.49(+3.65%)
Jul 15, 2009	12.87	13.36	12.75	13.34	2,940,280	+0.71(+5.62%)
Jul 14, 2009	12.58	12.73	12.47	12.63	1,685,591	+0.02(+0.19%)
Jul 13, 2009	12.22	12.61	12.20	12.61	2,536,114	+0.38(+3.08%)
Jul 10, 2009	12.17	12.37	11.93	12.23	1,270,705	-0.04(-0.33%)
Jul 09, 2009	12.16	12.43	12.10	12.27	2,106,617	+0.17(+1.39%)
Jul 08, 2009	12.13	12.28	11.89	12.11	2,814,647	+0.03(+0.28%)
Jul 07, 2009	12.25	12.33	12.06	12.07	2,522,792	-0.26(-2.11%)
Jul 06, 2009	12.39	12.40	11.85	12.33	3,408,797	-0.25(-2.02%)
Jul 02, 2009	12.71	12.71	12.45	12.59	2,036,675	-0.36(-2.78%)
Jul 01, 2009	13.06	13.29	12.92	12.95	2,080,365	-0.05(-0.37%)
Jun 30, 2009	13.29	13.32	12.87	12.99	2,411,450	-0.31(-2.30%)
Jun 29, 2009	12.82	13.36	12.75	13.30	3,415,322	+0.47(+3.69%)
Jun 26, 2009	12.86	12.97	12.71	12.83	2,131,855	-0.07(-0.51%)
Jun 25, 2009	12.63	12.95	12.62	12.89	2,431,711	+0.37(+2.96%)
Jun 24, 2009	12.55	12.90	12.43	12.52	2,083,176	+0.08(+0.61%)
Jun 23, 2009	12.35	12.64	12.24	12.44	2,709,197	+0.09(+0.69%)
Jun 22, 2009	12.93	13.04	12.35	12.36	3,042,776	-0.78(-5.95%)
Jun 19, 2009	13.39	13.53	13.08	13.14	3,119,261	+0.07(+0.55%)
Jun 18, 2009	13.13	13.45	12.89	13.07	2,682,355	+0.05(+0.42%)
Jun 17, 2009	13.00	13.23	12.75	13.01	2,325,306	-0.04(-0.29%)
Jun 16, 2009	13.55	13.63	12.99	13.05	2,387,816	-0.50(-3.69%)
Jun 15, 2009	13.79	13.79	13.25	13.55	2,858,745	-0.38(-2.75%)
Jun 12, 2009	14.16	14.16	13.76	13.94	2,166,511	-0.32(-2.24%)
Jun 11, 2009	14.13	14.48	13.95	14.25	2,984,865	+0.19(+1.36%)
Jun 10, 2009	14.38	14.41	13.73	14.06	2,624,257	-0.21(-1.48%)
Jun 09, 2009	14.31	14.31	13.98	14.27	4,060,516	+0.13(+0.94%)
Jun 08, 2009	14.35	14.36	14.02	14.14	4,123,449	-0.54(-3.65%)
Jun 05, 2009	15.63	15.63	14.62	14.68	4,551,716	-0.68(-4.42%)
Jun 04, 2009	14.55	15.55	14.55	15.36	5,531,641	+0.86(+5.90%)
Jun 03, 2009	14.66	14.66	14.12	14.50	4,421,439	-0.34(-2.32%)
Jun 02, 2009	14.68	14.89	14.63	14.84	3,521,013	+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.