Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	18.36	18.45	18.23	18.33	1,602,100	-0.25(-1.33%)
Aug 28, 2009	18.89	18.89	18.50	18.58	1,638,114	+0.17(+0.91%)
Aug 27, 2009	18.26	18.47	18.05	18.41	1,021,926	+0.13(+0.71%)
Aug 26, 2009	18.17	18.33	18.16	18.28	1,157,927	+0.01(+0.06%)
Aug 25, 2009	18.38	18.52	18.22	18.27	1,516,522	+0.01(+0.06%)
Aug 24, 2009	18.16	18.35	18.14	18.26	3,507,979	+0.03(+0.18%)
Aug 21, 2009	18.13	18.39	18.10	18.23	5,121,297	+0.54(+3.07%)
Aug 20, 2009	17.45	17.71	17.42	17.69	2,470,255	+0.17(+0.98%)
Aug 19, 2009	17.24	17.55	17.23	17.51	4,763,249	+0.46(+2.68%)
Aug 18, 2009	17.02	17.11	16.95	17.06	1,918,133	+0.03(+0.17%)
Aug 17, 2009	17.04	17.14	16.98	17.03	2,823,290	-0.47(-2.68%)
Aug 14, 2009	17.65	17.65	17.35	17.50	1,126,335	-0.16(-0.88%)
Aug 13, 2009	17.68	17.69	17.53	17.65	1,482,340	-0.04(-0.24%)
Aug 12, 2009	17.62	17.84	17.62	17.70	1,645,927	+0.21(+1.20%)
Aug 11, 2009	17.60	17.63	17.44	17.49	1,150,631	-0.11(-0.64%)
Aug 10, 2009	17.54	17.64	17.51	17.60	1,473,466	-0.18(-1.00%)
Aug 07, 2009	17.88	17.97	17.78	17.78	1,208,930	-0.05(-0.27%)
Aug 06, 2009	17.99	18.02	17.72	17.83	1,073,258	-0.12(-0.66%)
Aug 05, 2009	18.08	18.10	17.83	17.95	1,709,804	-0.40(-2.20%)
Aug 04, 2009	18.23	18.35	18.18	18.35	3,541,626	+0.19(+1.04%)
Aug 03, 2009	17.81	18.19	17.75	18.16	5,155,505	+0.60(+3.40%)
Jul 31, 2009	17.61	17.70	17.41	17.56	2,519,500	-0.10(-0.55%)
Jul 30, 2009	17.61	17.88	17.57	17.66	3,173,476	-0.09(-0.51%)
Jul 29, 2009	17.91	18.00	17.62	17.75	4,130,508	-0.24(-1.35%)
Jul 28, 2009	18.02	18.13	17.82	17.99	2,427,104	+0.35(+1.98%)
Jul 27, 2009	17.72	17.76	17.54	17.64	1,893,375	-0.17(-0.94%)
Jul 24, 2009	17.74	17.84	17.57	17.81	520	+0.16(+0.91%)
Jul 23, 2009	17.34	17.84	17.33	17.65	4,835,991	+0.12(+0.71%)
Jul 22, 2009	17.29	17.65	17.28	17.53	4,183,109	+0.27(+1.59%)
Jul 21, 2009	17.30	17.32	17.14	17.25	2,504,620	+0.14(+0.82%)
Jul 20, 2009	16.99	17.13	16.92	17.11	2,394,113	+0.39(+2.35%)
Jul 17, 2009	16.79	16.80	16.66	16.72	2,317,191	+0.03(+0.16%)
Jul 16, 2009	16.69	16.75	16.60	16.69	3,181,458	+0.30(+1.84%)
Jul 15, 2009	16.26	16.43	16.19	16.39	2,708,435	+0.48(+3.04%)
Jul 14, 2009	15.88	15.96	15.71	15.91	1,951,890	+0.01(+0.07%)
Jul 13, 2009	15.71	15.95	15.71	15.89	3,135,384	+0.34(+2.21%)
Jul 10, 2009	15.60	15.69	15.39	15.55	2,771,085	-0.32(-2.03%)
Jul 09, 2009	15.88	15.96	15.78	15.87	2,707,827	+0.03(+0.20%)
Jul 08, 2009	16.04	16.07	15.69	15.84	3,193,856	-0.03(-0.20%)
Jul 07, 2009	16.22	16.25	15.86	15.87	3,873,383	-0.43(-2.61%)
Jul 06, 2009	16.09	16.30	16.05	16.30	3,546,731	+0.32(+1.99%)
Jul 02, 2009	16.15	16.15	15.92	15.98	3,634,083	-0.34(-2.11%)
Jul 01, 2009	16.26	16.55	16.22	16.33	11,408,102	+0.46(+2.88%)
Jun 30, 2009	15.95	16.05	15.65	15.87	7,013,358	+0.01(+0.03%)
Jun 29, 2009	15.40	15.89	15.38	15.86	16,572,639	+0.79(+5.25%)
Jun 26, 2009	15.43	15.71	15.01	15.07	21,870,056	-1.18(-7.28%)
Jun 25, 2009	16.75	16.75	16.12	16.26	15,312,646	-0.88(-5.12%)
Jun 24, 2009	17.57	17.78	17.03	17.13	7,836,244	-0.72(-4.01%)
Jun 23, 2009	17.81	17.99	17.77	17.85	3,233,688	+0.26(+1.50%)
Jun 22, 2009	17.75	17.77	17.49	17.58	6,712,454	-0.51(-2.80%)
Jun 19, 2009	18.11	18.20	18.04	18.09	4,402,552	+0.25(+1.39%)
Jun 18, 2009	17.89	18.13	17.80	17.84	7,148,437	+0.23(+1.28%)
Jun 17, 2009	17.55	17.70	17.47	17.62	2,876,689	+0.51(+2.96%)
Jun 16, 2009	17.06	17.40	17.06	17.11	2,818,408	+0.18(+1.05%)
Jun 15, 2009	17.42	17.44	16.88	16.93	4,153,722	-0.95(-5.30%)
Jun 12, 2009	17.81	18.01	17.64	17.88	4,773,774	+0.46(+2.66%)
Jun 11, 2009	17.44	17.56	17.37	17.42	7,451,023	+0.22(+1.28%)
Jun 10, 2009	17.51	17.57	17.07	17.20	2,839,128	-0.19(-1.11%)
Jun 09, 2009	17.42	17.47	17.22	17.39	4,219,778	+0.05(+0.31%)
Jun 08, 2009	17.21	17.46	17.18	17.34	2,543,716	-0.03(-0.15%)
Jun 05, 2009	17.65	17.67	17.27	17.36	2,965,688	-0.31(-1.77%)
Jun 04, 2009	17.70	17.79	17.61	17.68	5,258,563	+0.61(+3.59%)
Jun 03, 2009	17.22	17.29	16.96	17.06	3,550,567	-0.56(-3.18%)
Jun 02, 2009	17.54	17.72	17.53	17.62	4,701,776	-0.09(-0.49%)

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.