Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.21	15.49	15.17	15.42	3,768,050	-0.08(-0.52%)
Aug 28, 2009	15.82	15.85	15.41	15.50	3,310,822	-0.12(-0.79%)
Aug 27, 2009	15.72	15.79	15.27	15.62	3,966,116	-0.15(-0.97%)
Aug 26, 2009	15.46	16.01	15.46	15.77	7,974,042	+0.24(+1.55%)
Aug 25, 2009	15.72	15.87	15.43	15.53	4,658,227	-0.07(-0.47%)
Aug 24, 2009	16.03	16.14	15.46	15.61	4,970,857	-0.39(-2.41%)
Aug 21, 2009	15.50	15.99	15.49	15.99	3,811,574	+0.57(+3.68%)
Aug 20, 2009	15.32	15.56	15.27	15.42	3,440,114	+0.08(+0.52%)
Aug 19, 2009	14.96	15.49	14.91	15.34	3,625,204	+0.20(+1.34%)
Aug 18, 2009	15.16	15.33	15.14	15.14	4,485,425	+0.15(+0.97%)
Aug 17, 2009	15.41	15.50	14.98	14.99	8,801,331	-0.88(-5.55%)
Aug 14, 2009	16.14	16.17	15.57	15.88	6,697,006	-0.31(-1.89%)
Aug 13, 2009	16.46	16.46	15.86	16.18	6,828,535	-0.05(-0.31%)
Aug 12, 2009	16.04	16.42	15.96	16.23	4,781,032	+0.12(+0.72%)
Aug 11, 2009	16.86	16.87	15.81	16.12	6,774,941	-0.81(-4.81%)
Aug 10, 2009	16.81	17.30	16.58	16.93	10,473,377	+0.20(+1.22%)
Aug 07, 2009	16.11	17.17	16.04	16.73	15,344,474	+0.86(+5.41%)
Aug 06, 2009	16.19	16.28	15.52	15.87	9,621,913	-0.08(-0.50%)
Aug 05, 2009	15.95	16.10	15.71	15.95	7,067,391	+0.15(+0.92%)
Aug 04, 2009	15.34	15.98	15.21	15.80	6,959,734	+0.33(+2.11%)
Aug 03, 2009	15.27	15.54	15.16	15.48	4,320,753	+0.33(+2.21%)
Jul 31, 2009	15.03	15.23	14.89	15.14	3,840,750	+0.14(+0.92%)
Jul 30, 2009	14.93	15.18	14.78	15.00	8,865,830	+0.23(+1.58%)
Jul 29, 2009	14.60	14.88	14.54	14.77	3,857,813	+0.19(+1.30%)
Jul 28, 2009	14.29	14.78	14.23	14.58	7,796,920	+0.21(+1.47%)
Jul 27, 2009	13.82	14.49	13.82	14.37	9,310,201	+0.67(+4.88%)
Jul 24, 2009	13.47	13.77	13.43	13.70	2,887	+0.09(+0.64%)
Jul 23, 2009	12.96	13.66	12.92	13.61	6,215,437	+0.68(+5.23%)
Jul 22, 2009	12.65	13.19	12.60	12.94	9,611,322	+0.11(+0.85%)
Jul 21, 2009	13.30	13.37	12.74	12.83	8,652,236	-0.44(-3.34%)
Jul 20, 2009	13.26	13.42	13.18	13.27	7,450,680	+0.10(+0.77%)
Jul 17, 2009	13.81	13.95	13.15	13.17	13,338,247	-0.57(-4.13%)
Jul 16, 2009	13.74	13.88	13.42	13.74	11,899,543	+0.03(+0.21%)
Jul 15, 2009	13.48	13.82	13.42	13.71	6,097,356	+0.44(+3.29%)
Jul 14, 2009	13.36	13.40	13.18	13.27	3,844,039	-0.13(-0.98%)
Jul 13, 2009	12.99	13.42	12.98	13.40	7,060,279	+0.67(+5.25%)
Jul 10, 2009	12.77	12.85	12.54	12.73	5,343,477	-0.16(-1.24%)
Jul 09, 2009	12.96	13.10	12.84	12.89	7,108,537	+0.09(+0.68%)
Jul 08, 2009	12.85	13.24	12.54	12.81	10,970,217	-0.02(-0.17%)
Jul 07, 2009	12.91	13.15	12.77	12.83	6,248,639	-0.12(-0.95%)
Jul 06, 2009	12.73	12.99	12.55	12.95	10,267,768	+0.14(+1.08%)
Jul 02, 2009	13.21	13.24	12.77	12.81	8,914,759	-0.60(-4.50%)
Jul 01, 2009	13.35	13.52	13.30	13.42	5,875,686	+0.15(+1.15%)
Jun 30, 2009	13.64	13.64	13.15	13.26	7,760,756	-0.28(-2.09%)
Jun 29, 2009	13.58	13.64	13.02	13.55	9,528,242	-0.01(-0.05%)
Jun 26, 2009	13.42	13.64	13.28	13.56	6,444,446	+0.06(+0.43%)
Jun 25, 2009	12.98	13.50	12.97	13.50	9,274,654	+0.52(+3.98%)
Jun 24, 2009	13.16	13.26	12.93	12.98	4,338,196	-0.06(-0.45%)
Jun 23, 2009	13.31	13.56	12.89	13.04	8,775,425	-0.23(-1.75%)
Jun 22, 2009	13.79	13.85	13.26	13.27	5,507,617	-0.79(-5.59%)
Jun 19, 2009	13.74	14.06	13.72	14.06	10,959,025	+0.48(+3.51%)
Jun 18, 2009	13.44	13.78	13.30	13.58	5,744,498	+0.17(+1.24%)
Jun 17, 2009	13.78	13.79	13.10	13.41	14,319,035	-0.38(-2.78%)
Jun 16, 2009	13.94	14.11	13.77	13.80	5,446,654	-0.12(-0.83%)
Jun 15, 2009	14.30	14.43	13.80	13.91	7,106,962	-0.55(-3.80%)
Jun 12, 2009	14.42	14.67	14.30	14.46	2,463,975	-0.01(-0.05%)
Jun 11, 2009	14.34	14.84	14.32	14.47	5,562,291	+0.12(+0.81%)
Jun 10, 2009	14.58	14.60	14.12	14.35	3,531,355	-0.13(-0.90%)
Jun 09, 2009	14.43	14.63	14.29	14.48	4,773,037	+0.06(+0.45%)
Jun 08, 2009	14.43	14.61	14.32	14.42	2,286,966	-0.11(-0.75%)
Jun 05, 2009	15.10	15.12	14.21	14.53	12,447,247	-0.26(-1.76%)
Jun 04, 2009	14.30	14.97	14.23	14.79	8,269,059	+0.53(+3.75%)
Jun 03, 2009	14.27	14.41	14.12	14.25	4,081,022	-0.09(-0.60%)
Jun 02, 2009	14.53	14.61	14.25	14.34	8,077,582	-0.25(-1.68%)

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.