Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	13.52	13.68	13.43	13.48	9,709,033	-0.07(-0.52%)
Aug 28, 2009	13.64	13.64	13.40	13.55	5,778,353	+0.01(+0.06%)
Aug 27, 2009	13.59	13.65	13.46	13.54	4,866,460	-0.04(-0.31%)
Aug 26, 2009	13.48	13.64	13.43	13.58	7,246,728	+0.12(+0.87%)
Aug 25, 2009	13.38	13.64	13.31	13.47	7,745,204	+0.17(+1.26%)
Aug 24, 2009	13.33	13.36	13.16	13.30	6,109,963	+0.03(+0.22%)
Aug 21, 2009	13.13	13.31	13.04	13.27	4,503,661	+0.23(+1.76%)
Aug 20, 2009	12.96	13.05	12.88	13.04	4,779,414	+0.07(+0.55%)
Aug 19, 2009	12.88	12.99	12.74	12.97	7,623,029	-0.02(-0.13%)
Aug 18, 2009	12.91	13.07	12.89	12.99	8,136,896	+0.06(+0.45%)
Aug 17, 2009	13.14	13.14	12.80	12.93	18,139,864	-0.26(-1.97%)
Aug 14, 2009	13.32	13.37	13.08	13.19	4,183,463	-0.11(-0.85%)
Aug 13, 2009	13.35	13.38	13.16	13.30	6,174,444	-0.00(-0.03%)
Aug 12, 2009	13.26	13.40	13.14	13.30	6,017,772	+0.07(+0.51%)
Aug 11, 2009	13.32	13.42	13.22	13.24	6,250,240	-0.15(-1.09%)
Aug 10, 2009	13.35	13.42	13.25	13.38	6,945,388	+0.03(+0.25%)
Aug 07, 2009	13.47	13.58	13.27	13.35	6,773,411	-0.12(-0.87%)
Aug 06, 2009	13.40	13.47	13.05	13.47	14,368,917	+0.25(+1.90%)
Aug 05, 2009	13.21	13.31	13.09	13.22	6,970,100	+0.04(+0.29%)
Aug 04, 2009	13.13	13.24	12.99	13.18	6,929,175	+0.01(+0.11%)
Aug 03, 2009	13.17	13.32	13.02	13.16	7,756,970	+0.04(+0.27%)
Jul 31, 2009	13.33	13.35	13.12	13.13	6,762,010	-0.18(-1.38%)
Jul 30, 2009	13.23	13.43	13.15	13.31	5,788,280	+0.13(+0.98%)
Jul 29, 2009	12.96	13.21	12.96	13.18	5,504,082	+0.12(+0.90%)
Jul 28, 2009	12.92	13.10	12.85	13.07	6,254,489	+0.10(+0.74%)
Jul 27, 2009	12.84	13.01	12.75	12.97	6,708,277	+0.18(+1.41%)
Jul 24, 2009	12.67	12.81	12.56	12.79	5,088,776	+0.04(+0.29%)
Jul 23, 2009	12.43	12.78	12.43	12.75	6,816,796	+0.32(+2.59%)
Jul 22, 2009	12.51	12.56	12.38	12.43	7,745,457	-0.10(-0.83%)
Jul 21, 2009	12.35	12.56	12.35	12.53	7,063,113	+0.15(+1.25%)
Jul 20, 2009	12.53	12.59	12.27	12.38	9,144,957	-0.08(-0.67%)
Jul 17, 2009	12.51	12.53	12.35	12.46	7,466,660	-0.01(-0.10%)
Jul 16, 2009	12.42	12.51	12.23	12.48	8,525,344	+0.06(+0.47%)
Jul 15, 2009	12.30	12.44	12.23	12.42	6,218,655	+0.18(+1.50%)
Jul 14, 2009	12.28	12.39	12.10	12.23	9,160,009	-0.04(-0.31%)
Jul 13, 2009	12.15	12.29	12.12	12.27	8,450,930	+0.06(+0.48%)
Jul 10, 2009	12.42	12.58	12.13	12.21	10,337,790	-0.23(-1.85%)
Jul 09, 2009	12.45	12.52	12.35	12.44	7,165,849	+0.04(+0.34%)
Jul 08, 2009	12.64	12.64	12.18	12.40	12,164,887	-0.24(-1.92%)
Jul 07, 2009	12.85	13.27	12.64	12.64	13,372,884	+0.07(+0.57%)
Jul 06, 2009	12.40	12.63	12.25	12.57	10,420,194	+0.17(+1.38%)
Jul 02, 2009	12.78	12.87	12.40	12.40	9,347,428	-0.54(-4.17%)
Jul 01, 2009	13.07	13.07	12.71	12.94	8,782,079	+0.10(+0.78%)
Jun 30, 2009	13.32	13.32	12.81	12.84	13,947,093	-0.45(-3.37%)
Jun 29, 2009	13.15	13.35	13.13	13.29	4,578,450	+0.16(+1.21%)
Jun 26, 2009	13.42	13.43	13.09	13.13	7,993,941	-0.32(-2.39%)
Jun 25, 2009	13.34	13.49	13.32	13.45	7,519,187	+0.27(+2.06%)
Jun 24, 2009	13.26	13.31	13.10	13.18	5,104,420	+0.01(+0.06%)
Jun 23, 2009	13.11	13.28	12.99	13.17	5,663,545	+0.11(+0.83%)
Jun 22, 2009	12.96	13.14	12.82	13.06	5,749,278	+0.08(+0.64%)
Jun 19, 2009	13.40	13.40	12.98	12.98	7,954,869	-0.35(-2.64%)
Jun 18, 2009	13.18	13.45	13.18	13.33	5,903,576	+0.15(+1.11%)
Jun 17, 2009	13.17	13.29	13.12	13.18	6,877,356	-0.02(-0.16%)
Jun 16, 2009	13.51	13.51	13.15	13.20	7,135,215	-0.14(-1.05%)
Jun 15, 2009	13.35	13.47	13.26	13.34	5,542,415	-0.06(-0.48%)
Jun 12, 2009	13.54	13.54	13.13	13.41	4,978,198	-0.48(-3.46%)
Jun 11, 2009	13.73	14.06	13.59	13.89	6,330,732	+0.19(+1.37%)
Jun 10, 2009	13.52	13.74	13.38	13.70	7,122,265	+0.28(+2.06%)
Jun 09, 2009	13.43	13.49	13.34	13.43	5,152,078	+0.09(+0.66%)
Jun 08, 2009	13.29	13.46	13.21	13.34	5,531,708	+0.08(+0.63%)
Jun 05, 2009	13.49	13.55	13.22	13.25	7,342,549	-0.15(-1.12%)
Jun 04, 2009	13.37	13.49	13.25	13.40	7,959,266	+0.38(+2.89%)
Jun 03, 2009	13.32	13.32	12.97	13.03	7,770,145	-0.30(-2.26%)
Jun 02, 2009	13.09	13.42	13.07	13.33	8,565,351	+0.24(+1.85%)

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.