Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.84	14.88	14.58	14.74	6,029,225	-0.22(-1.47%)
Aug 28, 2009	15.13	15.26	14.77	14.96	5,509,050	-0.04(-0.24%)
Aug 27, 2009	14.97	15.14	14.66	15.00	7,249,496	-0.04(-0.27%)
Aug 26, 2009	15.24	15.33	14.91	15.04	5,618,551	-0.25(-1.63%)
Aug 25, 2009	15.04	15.45	15.04	15.29	7,756,786	+0.24(+1.63%)
Aug 24, 2009	15.18	15.39	14.95	15.04	5,786,291	-0.11(-0.73%)
Aug 21, 2009	14.66	15.32	14.51	15.15	11,761,974	+0.67(+4.64%)
Aug 20, 2009	14.37	14.57	14.24	14.48	7,402,682	+0.09(+0.65%)
Aug 19, 2009	14.34	14.52	13.92	14.39	6,962,063	+0.06(+0.40%)
Aug 18, 2009	13.80	14.35	13.78	14.33	8,780,965	+0.64(+4.70%)
Aug 17, 2009	14.07	14.07	13.67	13.69	7,875,473	-0.66(-4.58%)
Aug 14, 2009	14.85	14.96	14.13	14.34	9,282,661	-0.61(-4.06%)
Aug 13, 2009	14.83	15.04	14.51	14.95	7,708,708	+0.27(+1.83%)
Aug 12, 2009	14.13	14.86	14.13	14.68	7,968,358	+0.44(+3.12%)
Aug 11, 2009	14.43	14.47	14.13	14.24	6,134,922	-0.37(-2.54%)
Aug 10, 2009	14.59	14.82	14.46	14.61	6,791,906	-0.10(-0.67%)
Aug 07, 2009	14.50	14.77	14.31	14.71	7,619,668	+0.49(+3.41%)
Aug 06, 2009	14.25	14.42	14.08	14.22	6,803,879	-0.01(-0.06%)
Aug 05, 2009	14.42	14.50	13.92	14.23	7,218,320	-0.15(-1.08%)
Aug 04, 2009	14.23	14.43	14.12	14.38	7,702,566	+0.03(+0.23%)
Aug 03, 2009	14.26	14.42	14.12	14.35	9,845,250	+0.23(+1.62%)
Jul 31, 2009	13.93	14.27	13.93	14.12	8,207,131	+0.16(+1.14%)
Jul 30, 2009	13.76	14.29	13.61	13.96	13,578,867	+0.59(+4.39%)
Jul 29, 2009	13.26	13.56	12.97	13.38	11,935,666	+0.04(+0.34%)
Jul 28, 2009	13.45	13.79	12.62	13.33	25,620,242	-1.05(-7.31%)
Jul 27, 2009	14.18	14.42	13.86	14.38	9,890,522	+0.29(+2.02%)
Jul 24, 2009	14.18	14.31	13.86	14.10	10,011,309	-0.22(-1.57%)
Jul 23, 2009	13.96	14.44	13.76	14.32	14,275,892	+0.44(+3.14%)
Jul 22, 2009	13.50	14.00	13.25	13.89	13,833,735	+0.31(+2.31%)
Jul 21, 2009	13.52	13.84	13.24	13.57	9,308,832	+0.16(+1.18%)
Jul 20, 2009	13.05	13.53	13.05	13.41	9,760,732	+0.39(+3.00%)
Jul 17, 2009	12.71	13.14	12.64	13.02	9,098,289	+0.22(+1.72%)
Jul 16, 2009	12.83	12.93	12.72	12.80	10,833,124	-0.06(-0.47%)
Jul 15, 2009	12.48	12.94	12.43	12.86	16,953,890	+0.50(+4.02%)
Jul 14, 2009	12.23	12.38	12.11	12.37	8,124,703	+0.14(+1.17%)
Jul 13, 2009	11.92	12.23	11.72	12.22	10,385,105	+0.20(+1.66%)
Jul 10, 2009	11.98	12.14	11.84	12.02	10,004,219	-0.04(-0.30%)
Jul 09, 2009	11.97	12.26	11.79	12.06	13,743,253	+0.19(+1.58%)
Jul 08, 2009	11.97	12.14	11.62	11.87	19,633,578	-0.23(-1.92%)
Jul 07, 2009	12.50	12.60	12.02	12.11	9,671,106	-0.45(-3.60%)
Jul 06, 2009	12.59	12.64	12.26	12.56	9,436,291	-0.13(-1.03%)
Jul 02, 2009	13.23	13.25	12.67	12.69	9,504,164	-0.75(-5.55%)
Jul 01, 2009	13.58	13.78	13.41	13.43	11,783,052	+0.22(+1.63%)
Jun 30, 2009	13.51	13.75	13.10	13.22	10,668,900	-0.15(-1.10%)
Jun 29, 2009	12.99	13.41	12.86	13.36	9,938,114	+0.51(+3.96%)
Jun 26, 2009	12.93	13.12	12.66	12.86	11,115,471	-0.28(-2.14%)
Jun 25, 2009	12.85	13.14	12.45	13.14	7,785,845	+0.45(+3.57%)
Jun 24, 2009	12.57	13.05	12.46	12.68	9,842,078	+0.18(+1.47%)
Jun 23, 2009	12.41	12.59	12.20	12.50	10,086,570	+0.19(+1.52%)
Jun 22, 2009	12.50	12.54	12.22	12.31	8,752,892	-0.49(-3.85%)
Jun 19, 2009	12.73	12.96	12.50	12.81	9,424,929	+0.18(+1.45%)
Jun 18, 2009	12.60	12.89	12.43	12.62	5,846,203	-0.05(-0.39%)
Jun 17, 2009	12.58	12.81	12.28	12.67	12,188,250	+0.09(+0.75%)
Jun 16, 2009	12.61	12.99	12.41	12.58	17,799,846	-0.29(-2.28%)
Jun 15, 2009	13.49	13.49	12.79	12.87	12,777,978	-0.69(-5.08%)
Jun 12, 2009	13.67	13.83	13.37	13.56	9,424,715	-0.24(-1.71%)
Jun 11, 2009	13.85	14.05	13.69	13.80	9,255,084	+0.10(+0.74%)
Jun 10, 2009	14.07	14.26	13.47	13.69	9,986,814	-0.22(-1.61%)
Jun 09, 2009	13.75	13.98	13.59	13.92	8,928,132	-0.12(-0.84%)
Jun 08, 2009	13.62	14.16	13.51	14.04	9,047,381	+0.10(+0.70%)
Jun 05, 2009	14.16	14.32	13.72	13.94	11,465,709	-0.16(-1.13%)
Jun 04, 2009	13.69	14.16	13.43	14.10	10,723,671	+0.39(+2.85%)
Jun 03, 2009	13.86	13.96	13.31	13.71	13,280,984	-0.35(-2.49%)
Jun 02, 2009	13.35	14.24	13.33	14.06	19,821,170	+0.55(+4.11%)

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.