Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	16.68	17.06	16.62	16.93	2,907,288	-0.01(-0.07%)
Aug 28, 2009	16.66	17.00	16.50	16.94	1,448,987	+0.42(+2.55%)
Aug 27, 2009	16.29	16.56	15.89	16.52	1,068,417	+0.15(+0.93%)
Aug 26, 2009	16.17	16.39	15.97	16.37	1,052,106	+0.20(+1.21%)
Aug 25, 2009	15.87	16.41	15.79	16.17	1,116,338	+0.45(+2.84%)
Aug 24, 2009	15.91	16.13	15.63	15.72	861,510	-0.18(-1.11%)
Aug 21, 2009	15.86	16.33	15.59	15.90	1,200,661	+0.32(+2.04%)
Aug 20, 2009	14.84	15.60	14.79	15.58	791,907	+0.75(+5.02%)
Aug 19, 2009	14.66	14.84	14.42	14.84	944,605	-0.12(-0.78%)
Aug 18, 2009	14.88	15.18	14.72	14.95	1,157,494	+0.15(+1.03%)
Aug 17, 2009	15.39	15.39	14.75	14.80	1,270,371	-1.12(-7.06%)
Aug 14, 2009	16.11	16.13	15.52	15.93	816,902	-0.27(-1.66%)
Aug 13, 2009	16.44	16.51	15.90	16.19	1,006,694	-0.07(-0.41%)
Aug 12, 2009	16.51	17.18	16.21	16.26	1,646,531	-0.24(-1.48%)
Aug 11, 2009	16.90	17.02	16.21	16.51	921,648	-0.46(-2.70%)
Aug 10, 2009	17.23	17.45	16.85	16.96	1,337,097	-0.53(-3.04%)
Aug 07, 2009	16.67	17.88	16.41	17.50	1,478,313	+1.19(+7.31%)
Aug 06, 2009	16.27	16.79	15.94	16.30	1,442,662	+0.16(+1.02%)
Aug 05, 2009	15.50	16.18	15.50	16.14	1,600,695	+0.55(+3.53%)
Aug 04, 2009	14.68	15.66	14.39	15.59	1,725,419	+0.79(+5.37%)
Aug 03, 2009	14.61	14.85	14.53	14.80	1,405,835	+0.38(+2.63%)
Jul 31, 2009	14.25	14.60	14.22	14.42	1,007,385	+0.07(+0.51%)
Jul 30, 2009	14.25	14.64	14.07	14.34	1,433,917	+0.37(+2.62%)
Jul 29, 2009	13.48	14.07	13.45	13.98	1,367,175	+0.37(+2.69%)
Jul 28, 2009	12.92	13.71	12.92	13.61	1,707,170	+0.54(+4.16%)
Jul 27, 2009	13.00	13.20	12.90	13.07	568,756	+0.01(+0.09%)
Jul 24, 2009	12.65	13.18	12.42	13.05	910	+0.31(+2.40%)
Jul 23, 2009	12.38	13.10	12.31	12.75	1,542,060	+0.35(+2.81%)
Jul 22, 2009	12.19	12.63	12.16	12.40	775,877	+0.06(+0.50%)
Jul 21, 2009	12.63	12.63	12.07	12.34	749,006	-0.26(-2.04%)
Jul 20, 2009	12.29	12.62	12.29	12.60	786,715	+0.46(+3.77%)
Jul 17, 2009	12.39	12.53	12.08	12.14	830,094	-0.33(-2.65%)
Jul 16, 2009	12.12	12.60	12.02	12.47	727,785	+0.19(+1.54%)
Jul 15, 2009	12.02	12.39	11.94	12.28	1,442,148	+0.46(+3.93%)
Jul 14, 2009	11.70	11.87	11.40	11.81	878,875	+0.04(+0.31%)
Jul 13, 2009	11.42	11.79	11.30	11.78	1,275,998	+0.37(+3.27%)
Jul 10, 2009	11.47	11.51	11.04	11.41	651,037	-0.11(-0.96%)
Jul 09, 2009	11.74	11.88	11.51	11.52	829,222	-0.16(-1.36%)
Jul 08, 2009	11.90	12.01	11.37	11.67	1,276,019	-0.16(-1.34%)
Jul 07, 2009	12.41	12.44	11.75	11.83	1,095,639	-0.61(-4.91%)
Jul 06, 2009	11.78	12.47	11.74	12.44	1,638,109	+0.66(+5.60%)
Jul 02, 2009	12.55	12.72	11.78	11.78	1,369,294	-1.05(-8.19%)
Jul 01, 2009	12.65	12.98	12.48	12.83	851,343	+0.29(+2.29%)
Jun 30, 2009	12.54	12.73	12.38	12.55	933,875	+0.01(+0.05%)
Jun 29, 2009	12.34	12.57	12.02	12.54	1,222,918	+0.15(+1.23%)
Jun 26, 2009	11.77	12.69	11.65	12.39	6,940,703	+0.43(+3.57%)
Jun 25, 2009	11.94	12.02	11.77	11.96	1,284,137	-0.05(-0.46%)
Jun 24, 2009	11.92	12.11	11.75	12.02	958,311	+0.33(+2.82%)
Jun 23, 2009	11.89	11.97	11.62	11.69	1,600,473	-0.14(-1.19%)
Jun 22, 2009	12.40	12.49	11.78	11.83	1,653,272	-0.70(-5.61%)
Jun 19, 2009	12.32	12.54	12.17	12.53	1,542,772	+0.28(+2.29%)
Jun 18, 2009	12.04	12.32	11.91	12.25	1,347,961	+0.21(+1.72%)
Jun 17, 2009	12.21	12.28	12.00	12.04	1,631,521	-0.17(-1.35%)
Jun 16, 2009	12.47	12.54	12.06	12.21	1,883,317	-0.36(-2.87%)
Jun 15, 2009	12.51	12.60	12.21	12.57	2,496,942	-0.12(-0.92%)
Jun 12, 2009	12.33	12.72	12.25	12.68	1,833,014	+0.35(+2.87%)
Jun 11, 2009	12.66	12.74	12.19	12.33	1,408,625	-0.23(-1.85%)
Jun 10, 2009	12.98	12.98	12.33	12.56	1,814,240	-0.18(-1.39%)
Jun 09, 2009	12.82	12.83	12.38	12.74	1,109,498	+0.19(+1.51%)
Jun 08, 2009	12.48	12.63	12.32	12.55	1,208,796	-0.20(-1.53%)
Jun 05, 2009	12.96	13.07	12.46	12.74	2,372,276	-0.05(-0.43%)
Jun 04, 2009	12.66	13.07	12.50	12.80	1,844,413	+0.31(+2.44%)
Jun 03, 2009	12.58	12.72	12.27	12.49	2,597,973	-0.27(-2.15%)
Jun 02, 2009	13.31	13.34	12.72	12.77	3,998,474	-0.59(-4.39%)

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.