Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.72	15.89	15.61	15.70	33,123,968	-0.09(-0.59%)
Aug 28, 2009	15.97	15.98	15.74	15.79	21,308,588	-0.12(-0.77%)
Aug 27, 2009	15.83	15.98	15.69	15.91	21,570,716	+0.08(+0.53%)
Aug 26, 2009	15.71	15.87	15.67	15.83	21,114,690	+0.14(+0.90%)
Aug 25, 2009	15.81	15.82	15.67	15.69	33,289,142	-0.10(-0.65%)
Aug 24, 2009	16.03	16.03	15.71	15.79	33,777,780	-0.27(-1.70%)
Aug 21, 2009	15.96	16.09	15.85	16.06	27,421,074	+0.16(+0.99%)
Aug 20, 2009	15.90	15.96	15.81	15.91	18,445,442	+0.02(+0.12%)
Aug 19, 2009	15.55	15.92	15.55	15.89	26,471,628	+0.24(+1.54%)
Aug 18, 2009	15.69	15.75	15.60	15.64	24,105,208	+0.12(+0.76%)
Aug 17, 2009	15.59	15.70	15.49	15.53	25,185,510	-0.07(-0.47%)
Aug 14, 2009	15.46	15.60	15.45	15.60	23,002,306	+0.11(+0.73%)
Aug 13, 2009	15.59	15.66	15.26	15.49	41,262,996	-0.11(-0.70%)
Aug 12, 2009	15.76	15.80	15.59	15.60	38,675,328	-0.19(-1.18%)
Aug 11, 2009	15.91	15.92	15.75	15.78	19,433,104	-0.13(-0.81%)
Aug 10, 2009	15.85	15.92	15.76	15.91	20,971,594	+0.03(+0.20%)
Aug 07, 2009	15.98	16.01	15.82	15.88	20,671,072	-0.02(-0.10%)
Aug 06, 2009	15.90	15.95	15.83	15.90	21,456,990	+0.07(+0.45%)
Aug 05, 2009	15.93	15.96	15.77	15.82	23,318,734	-0.07(-0.43%)
Aug 04, 2009	15.95	16.14	15.88	15.89	27,311,496	-0.05(-0.31%)
Aug 03, 2009	16.10	16.12	15.87	15.94	28,641,050	-0.10(-0.62%)
Jul 31, 2009	15.98	16.16	15.93	16.04	26,133,946	+0.05(+0.34%)
Jul 30, 2009	16.03	16.25	15.95	15.99	30,195,722	+0.13(+0.79%)
Jul 29, 2009	15.91	16.07	15.80	15.86	28,157,976	-0.04(-0.22%)
Jul 28, 2009	15.91	16.01	15.77	15.90	24,980,308	+0.02(+0.12%)
Jul 27, 2009	15.90	15.95	15.82	15.88	25,256,748	-0.01(-0.06%)
Jul 24, 2009	15.90	15.98	15.72	15.89	25,748,306	+0.06(+0.37%)
Jul 23, 2009	15.81	16.10	15.73	15.83	41,556,200	+0.02(+0.10%)
Jul 22, 2009	16.20	16.20	15.72	15.81	44,056,652	-0.39(-2.42%)
Jul 21, 2009	16.36	16.36	16.03	16.20	44,646,932	-0.22(-1.33%)
Jul 20, 2009	16.29	16.42	16.11	16.42	29,680,232	+0.23(+1.41%)
Jul 17, 2009	16.19	16.27	16.10	16.20	30,773,930	-0.15(-0.93%)
Jul 16, 2009	16.20	16.38	16.14	16.35	24,573,536	+0.08(+0.51%)
Jul 15, 2009	15.92	16.28	15.90	16.26	31,268,366	+0.40(+2.52%)
Jul 14, 2009	15.78	15.88	15.69	15.86	23,876,614	+0.08(+0.49%)
Jul 13, 2009	15.62	15.83	15.60	15.79	32,016,246	+0.24(+1.53%)
Jul 10, 2009	15.61	15.73	15.45	15.55	24,266,836	-0.13(-0.82%)
Jul 09, 2009	15.68	15.72	15.61	15.68	27,073,658	+0.06(+0.41%)
Jul 08, 2009	15.63	15.73	15.50	15.61	33,123,272	-0.04(-0.27%)
Jul 07, 2009	15.68	15.82	15.63	15.65	26,579,464	-0.12(-0.73%)
Jul 06, 2009	15.67	15.79	15.57	15.77	25,900,412	+0.04(+0.25%)
Jul 02, 2009	15.70	15.91	15.70	15.73	34,491,048	-0.10(-0.61%)
Jul 01, 2009	15.60	15.96	15.58	15.83	37,615,160	+0.38(+2.48%)
Jun 30, 2009	15.52	15.53	15.39	15.45	48,855,112	-0.10(-0.62%)
Jun 29, 2009	15.49	15.61	15.49	15.54	27,228,306	+0.05(+0.33%)
Jun 26, 2009	15.36	15.54	15.33	15.49	40,705,420	+0.09(+0.59%)
Jun 25, 2009	15.25	15.46	15.21	15.40	32,049,822	+0.11(+0.74%)
Jun 24, 2009	15.49	15.61	15.24	15.29	27,617,252	-0.10(-0.63%)
Jun 23, 2009	15.51	15.62	15.37	15.38	29,093,330	-0.06(-0.40%)
Jun 22, 2009	15.62	15.71	15.45	15.45	33,183,194	-0.26(-1.68%)
Jun 19, 2009	16.01	16.06	15.68	15.71	47,722,480	-0.24(-1.49%)
Jun 18, 2009	15.45	15.98	15.44	15.95	37,525,212	+0.52(+3.38%)
Jun 17, 2009	15.41	15.64	15.40	15.43	25,872,280	+0.03(+0.21%)
Jun 16, 2009	15.51	15.55	15.39	15.39	24,648,782	-0.24(-1.55%)
Jun 15, 2009	15.64	15.66	15.48	15.64	27,389,040	-0.10(-0.62%)
Jun 12, 2009	15.67	15.78	15.60	15.73	26,784,216	+0.10(+0.64%)
Jun 11, 2009	15.49	15.84	15.47	15.64	31,954,738	+0.05(+0.35%)
Jun 10, 2009	15.87	15.89	15.46	15.58	43,866,328	-0.22(-1.39%)
Jun 09, 2009	15.93	15.95	15.72	15.80	31,543,892	-0.09(-0.59%)
Jun 08, 2009	15.76	15.97	15.71	15.89	24,622,732	-0.02(-0.12%)
Jun 05, 2009	16.06	16.07	15.84	15.91	30,812,026	-0.10(-0.64%)
Jun 04, 2009	15.82	16.02	15.68	16.01	33,727,700	+0.22(+1.36%)
Jun 03, 2009	15.88	15.93	15.70	15.80	41,732,820	-0.18(-1.15%)
Jun 02, 2009	15.77	16.07	15.73	15.98	51,953,612	+0.21(+1.31%)

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.