Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	18.18	18.24	17.92	17.95	999,129	-0.36(-1.97%)
Aug 28, 2009	18.60	18.68	18.17	18.31	867,305	-0.29(-1.55%)
Aug 27, 2009	18.57	18.61	18.23	18.60	611,008	+0.02(+0.13%)
Aug 26, 2009	18.73	18.96	18.48	18.58	920,715	-0.08(-0.45%)
Aug 25, 2009	18.94	18.98	18.59	18.66	1,159,953	-0.27(-1.42%)
Aug 24, 2009	19.19	19.31	18.79	18.93	956,352	-0.17(-0.90%)
Aug 21, 2009	18.91	19.21	18.81	19.10	848,215	+0.34(+1.80%)
Aug 20, 2009	18.58	18.91	18.52	18.76	602,094	+0.10(+0.52%)
Aug 19, 2009	18.36	18.77	18.36	18.67	548,801	+0.08(+0.45%)
Aug 18, 2009	18.50	18.74	18.48	18.58	522,202	+0.07(+0.40%)
Aug 17, 2009	18.62	18.66	18.42	18.51	692,119	-0.42(-2.20%)
Aug 14, 2009	19.14	19.15	18.68	18.93	686,237	-0.28(-1.45%)
Aug 13, 2009	19.19	19.24	18.78	19.20	818,956	+0.16(+0.85%)
Aug 12, 2009	18.84	19.19	18.64	19.04	680,096	+0.26(+1.38%)
Aug 11, 2009	19.17	19.28	18.59	18.78	1,152,739	-0.56(-2.88%)
Aug 10, 2009	19.04	19.54	19.04	19.34	1,281,579	+0.18(+0.92%)
Aug 07, 2009	18.80	19.50	18.64	19.17	1,201,431	+0.61(+3.27%)
Aug 06, 2009	18.86	18.95	18.52	18.56	888,028	-0.15(-0.78%)
Aug 05, 2009	18.64	18.90	18.59	18.71	694,464	+0.04(+0.24%)
Aug 04, 2009	18.08	18.74	18.05	18.66	1,139,770	+0.43(+2.36%)
Aug 03, 2009	18.06	18.23	17.78	18.23	990,334	+0.31(+1.75%)
Jul 31, 2009	17.77	18.07	17.67	17.92	1,005,930	+0.12(+0.66%)
Jul 30, 2009	17.70	17.94	17.47	17.80	824,143	+0.20(+1.14%)
Jul 29, 2009	17.30	17.62	17.25	17.60	810,294	+0.16(+0.92%)
Jul 28, 2009	17.14	17.57	17.14	17.44	903,695	+0.11(+0.62%)
Jul 27, 2009	17.02	17.38	16.89	17.33	1,249,847	+0.25(+1.46%)
Jul 24, 2009	17.24	17.34	16.91	17.08	876,354	-0.25(-1.47%)
Jul 23, 2009	17.01	17.43	16.86	17.34	1,580,389	+0.31(+1.81%)
Jul 22, 2009	16.43	17.32	16.43	17.03	1,665,846	+0.43(+2.56%)
Jul 21, 2009	16.74	16.77	16.43	16.60	1,166,334	-0.11(-0.67%)
Jul 20, 2009	17.04	17.06	16.65	16.72	1,666,138	-0.37(-2.17%)
Jul 17, 2009	17.38	17.47	16.99	17.09	2,208,700	-0.22(-1.27%)
Jul 16, 2009	17.04	17.55	16.84	17.31	2,808,628	+1.24(+7.73%)
Jul 15, 2009	15.91	16.07	15.57	16.07	1,376,532	+0.39(+2.46%)
Jul 14, 2009	15.72	15.79	15.48	15.68	768,155	-0.09(-0.59%)
Jul 13, 2009	15.35	15.77	15.24	15.77	1,263,250	+0.58(+3.80%)
Jul 10, 2009	15.44	15.52	15.12	15.20	646,531	-0.31(-1.99%)
Jul 09, 2009	15.50	15.65	15.38	15.50	511,967	+0.12(+0.76%)
Jul 08, 2009	15.54	15.67	15.16	15.39	842,848	-0.09(-0.57%)
Jul 07, 2009	15.47	15.61	15.44	15.47	1,229,558	-0.08(-0.53%)
Jul 06, 2009	15.32	15.64	15.32	15.56	891,800	+0.15(+0.95%)
Jul 02, 2009	15.59	15.59	15.38	15.41	990,287	-0.34(-2.14%)
Jul 01, 2009	15.66	15.77	15.62	15.75	689,470	+0.19(+1.23%)
Jun 30, 2009	15.89	15.89	15.38	15.56	1,259,377	-0.29(-1.85%)
Jun 29, 2009	15.69	15.87	15.31	15.85	649,710	+0.23(+1.47%)
Jun 26, 2009	15.55	15.75	15.27	15.62	2,160,646	+0.07(+0.47%)
Jun 25, 2009	15.27	15.56	15.05	15.55	1,159,895	+0.37(+2.41%)
Jun 24, 2009	15.32	15.37	15.11	15.18	840,131	+0.02(+0.13%)
Jun 23, 2009	15.24	15.42	15.01	15.16	1,420,286	+0.08(+0.52%)
Jun 22, 2009	15.33	15.61	15.08	15.08	1,455,430	-0.43(-2.74%)
Jun 19, 2009	15.43	15.57	15.07	15.51	1,550,054	+0.25(+1.67%)
Jun 18, 2009	14.91	15.30	14.91	15.26	931,963	+0.33(+2.19%)
Jun 17, 2009	14.98	15.21	14.79	14.93	1,007,937	-0.09(-0.62%)
Jun 16, 2009	15.12	15.27	14.97	15.02	900,894	+0.00(+0.00%)
Jun 15, 2009	15.51	15.58	14.91	15.02	912,142	-0.69(-4.42%)
Jun 12, 2009	15.46	15.76	15.41	15.71	518,014	+0.09(+0.59%)
Jun 11, 2009	15.23	15.76	15.20	15.62	1,043,863	+0.40(+2.60%)
Jun 10, 2009	15.27	15.38	15.03	15.23	999,623	+0.02(+0.13%)
Jun 09, 2009	15.24	15.35	15.08	15.21	831,545	-0.06(-0.42%)
Jun 08, 2009	15.15	15.39	14.91	15.27	783,824	+0.20(+1.30%)
Jun 05, 2009	15.58	15.70	14.94	15.07	1,036,698	-0.26(-1.69%)
Jun 04, 2009	15.21	15.36	14.91	15.33	1,360,253	+0.28(+1.85%)
Jun 03, 2009	15.03	15.33	14.87	15.05	950,298	-0.02(-0.16%)
Jun 02, 2009	15.22	15.47	15.03	15.08	1,202,436	-0.22(-1.41%)

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.