Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	16.41	16.45	16.20	16.37	11,308,991	-0.15(-0.92%)
Aug 28, 2009	16.61	16.71	16.25	16.52	13,879,350	+0.00(+0.00%)
Aug 27, 2009	16.49	16.67	16.26	16.52	16,851,758	+0.08(+0.51%)
Aug 26, 2009	15.94	16.72	15.92	16.44	22,517,470	+0.40(+2.47%)
Aug 25, 2009	16.09	16.17	15.84	16.04	46,337,532	+0.27(+1.69%)
Aug 24, 2009	16.12	16.31	15.73	15.78	18,096,162	-0.33(-2.08%)
Aug 21, 2009	15.62	16.16	15.59	16.11	24,248,078	+0.59(+3.78%)
Aug 20, 2009	15.43	15.59	15.33	15.53	24,014,686	+0.13(+0.84%)
Aug 19, 2009	15.11	15.43	14.99	15.40	39,662,900	+0.18(+1.15%)
Aug 18, 2009	15.71	15.74	15.13	15.22	54,495,336	-0.35(-2.25%)
Aug 17, 2009	15.56	16.97	15.42	15.57	53,934,200	-1.81(-10.43%)
Aug 14, 2009	17.73	17.82	17.18	17.38	15,047,073	-0.37(-2.06%)
Aug 13, 2009	17.46	17.79	17.08	17.75	17,792,774	+0.35(+2.01%)
Aug 12, 2009	17.69	17.88	17.31	17.40	20,652,528	-0.31(-1.76%)
Aug 11, 2009	17.75	17.86	17.50	17.71	11,296,462	-0.05(-0.30%)
Aug 10, 2009	18.07	18.08	17.51	17.76	13,354,433	-0.40(-2.18%)
Aug 07, 2009	17.44	18.34	17.37	18.16	16,849,660	+0.85(+4.93%)
Aug 06, 2009	17.16	17.51	17.06	17.31	12,755,111	+0.20(+1.16%)
Aug 05, 2009	17.22	17.39	16.93	17.11	12,211,108	-0.07(-0.40%)
Aug 04, 2009	17.28	17.47	17.15	17.18	16,651,423	-0.09(-0.53%)
Aug 03, 2009	17.29	17.36	16.99	17.27	12,966,414	+0.17(+0.98%)
Jul 31, 2009	16.86	17.27	16.83	17.10	13,516,956	+0.24(+1.40%)
Jul 30, 2009	16.55	17.18	16.55	16.87	15,347,720	+0.39(+2.36%)
Jul 29, 2009	16.38	16.75	16.29	16.48	9,329,875	+0.02(+0.14%)
Jul 28, 2009	16.13	16.48	16.06	16.45	9,969,245	+0.30(+1.89%)
Jul 27, 2009	16.28	16.75	16.00	16.15	16,389,212	-0.60(-3.59%)
Jul 24, 2009	16.37	16.80	16.26	16.75	131	+0.27(+1.62%)
Jul 23, 2009	15.80	16.67	15.65	16.48	23,431,312	+0.69(+4.34%)
Jul 22, 2009	15.57	15.97	15.54	15.80	11,961,313	+0.14(+0.92%)
Jul 21, 2009	15.81	15.88	15.40	15.65	12,424,691	-0.14(-0.92%)
Jul 20, 2009	15.60	15.81	15.53	15.80	11,230,212	+0.25(+1.62%)
Jul 17, 2009	15.33	15.65	15.30	15.55	20,461,616	+0.24(+1.59%)
Jul 16, 2009	15.19	15.37	14.96	15.30	13,858,505	+0.05(+0.35%)
Jul 15, 2009	14.98	15.27	14.82	15.25	13,618,755	+0.42(+2.82%)
Jul 14, 2009	14.59	14.89	14.49	14.83	13,194,855	+0.23(+1.61%)
Jul 13, 2009	14.44	14.64	14.43	14.60	20,047,008	+0.31(+2.17%)
Jul 10, 2009	14.25	14.46	14.17	14.29	11,802,322	-0.08(-0.53%)
Jul 09, 2009	14.39	14.48	14.11	14.36	15,094,096	+0.08(+0.53%)
Jul 08, 2009	14.16	14.36	13.97	14.29	28,243,796	+0.17(+1.18%)
Jul 07, 2009	14.29	14.31	14.07	14.12	12,730,992	-0.18(-1.27%)
Jul 06, 2009	14.10	14.44	14.04	14.30	15,588,240	+0.19(+1.34%)
Jul 02, 2009	14.59	14.73	14.03	14.11	17,567,618	-0.67(-4.56%)
Jul 01, 2009	14.76	14.95	14.65	14.79	10,809,752	+0.08(+0.52%)
Jun 30, 2009	14.73	14.89	14.42	14.71	14,755,549	-0.05(-0.31%)
Jun 29, 2009	14.65	14.97	14.54	14.76	17,079,148	+0.19(+1.30%)
Jun 26, 2009	14.27	14.87	14.22	14.57	26,961,714	+0.27(+1.86%)
Jun 25, 2009	14.19	14.41	14.10	14.30	17,888,806	+0.52(+3.79%)
Jun 24, 2009	13.95	14.06	13.66	13.78	22,550,272	-0.10(-0.71%)
Jun 23, 2009	14.17	14.20	13.79	13.88	15,827,145	-0.27(-1.88%)
Jun 22, 2009	14.10	14.42	13.67	14.14	18,374,826	-0.09(-0.64%)
Jun 19, 2009	14.06	14.37	14.04	14.23	21,737,434	+0.28(+2.01%)
Jun 18, 2009	14.44	14.50	13.95	13.95	26,293,342	-0.46(-3.21%)
Jun 17, 2009	14.42	14.68	14.06	14.42	25,527,728	-0.06(-0.42%)
Jun 16, 2009	15.00	15.04	14.42	14.48	16,529,501	-0.42(-2.85%)
Jun 15, 2009	14.90	14.97	14.78	14.90	12,865,304	-0.14(-0.96%)
Jun 12, 2009	15.05	15.11	14.81	15.04	15,216,073	-0.08(-0.50%)
Jun 11, 2009	15.42	15.57	15.09	15.12	17,581,460	-0.32(-2.06%)
Jun 10, 2009	15.86	15.91	15.22	15.44	19,266,818	-0.07(-0.44%)
Jun 09, 2009	15.28	15.70	15.23	15.51	21,543,534	+0.27(+1.74%)
Jun 08, 2009	15.06	15.44	15.06	15.24	14,930,127	+0.05(+0.35%)
Jun 05, 2009	15.42	15.47	14.94	15.19	14,592,537	-0.04(-0.25%)
Jun 04, 2009	15.40	15.46	14.89	15.23	13,649,896	-0.16(-1.03%)
Jun 03, 2009	15.43	15.67	15.18	15.39	14,912,116	-0.22(-1.41%)
Jun 02, 2009	15.22	15.73	15.01	15.61	16,145,371	+0.31(+2.03%)

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.