Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.18	15.27	14.84	15.18	895,228	-0.18(-1.15%)
Aug 28, 2009	15.72	15.72	15.11	15.35	1,312,835	-0.43(-2.73%)
Aug 27, 2009	14.83	16.18	14.83	15.78	4,497,377	+1.36(+9.42%)
Aug 26, 2009	14.31	14.54	14.13	14.42	710,451	+0.05(+0.34%)
Aug 25, 2009	14.05	14.52	14.03	14.38	696,098	+0.35(+2.51%)
Aug 24, 2009	13.74	14.15	13.74	14.02	604,243	+0.26(+1.92%)
Aug 21, 2009	13.39	13.89	13.39	13.76	922,373	+0.50(+3.76%)
Aug 20, 2009	12.95	13.27	12.74	13.26	2,386,009	+0.27(+2.11%)
Aug 19, 2009	12.62	13.16	12.62	12.99	945,184	+0.15(+1.14%)
Aug 18, 2009	12.65	12.95	12.65	12.84	626,192	-0.09(-0.68%)
Aug 17, 2009	13.06	13.14	12.68	12.93	1,083,142	-0.44(-3.29%)
Aug 14, 2009	13.69	13.69	13.23	13.37	1,078,025	-0.44(-3.19%)
Aug 13, 2009	13.91	13.91	13.42	13.81	946,885	+0.09(+0.64%)
Aug 12, 2009	13.39	13.83	13.36	13.72	1,135,352	+0.23(+1.74%)
Aug 11, 2009	13.84	13.97	13.35	13.49	871,766	-0.35(-2.54%)
Aug 10, 2009	13.61	13.92	13.37	13.84	1,457,661	+0.14(+1.00%)
Aug 07, 2009	13.67	13.77	13.49	13.70	1,939,102	+0.08(+0.57%)
Aug 06, 2009	13.30	13.70	12.95	13.62	1,421,458	+0.48(+3.65%)
Aug 05, 2009	13.46	13.47	13.01	13.14	687,416	-0.29(-2.18%)
Aug 04, 2009	13.20	13.60	13.05	13.44	1,412,666	+0.19(+1.47%)
Aug 03, 2009	12.85	13.36	12.71	13.24	1,352,406	+0.52(+4.08%)
Jul 31, 2009	12.89	13.03	12.57	12.72	1,789,883	-0.07(-0.54%)
Jul 30, 2009	14.25	14.25	12.44	12.79	7,662,315	-2.32(-15.34%)
Jul 29, 2009	14.59	15.17	14.43	15.11	712,861	+0.40(+2.73%)
Jul 28, 2009	14.65	14.95	14.41	14.71	447,930	-0.04(-0.27%)
Jul 27, 2009	15.02	15.04	14.44	14.75	626,131	-0.22(-1.44%)
Jul 24, 2009	14.78	15.05	14.64	14.96	711	-0.04(-0.26%)
Jul 23, 2009	14.52	15.00	14.28	15.00	626,417	+0.44(+3.02%)
Jul 22, 2009	14.72	14.88	14.31	14.56	802,147	-0.15(-1.00%)
Jul 21, 2009	14.32	14.74	14.11	14.71	1,057,504	+0.51(+3.58%)
Jul 20, 2009	13.78	14.22	13.77	14.20	501,472	+0.42(+3.05%)
Jul 17, 2009	14.15	14.15	13.56	13.78	484,555	-0.27(-1.95%)
Jul 16, 2009	13.63	14.19	13.63	14.05	829,812	+0.38(+2.79%)
Jul 15, 2009	13.27	13.67	13.12	13.67	811,671	+0.63(+4.80%)
Jul 14, 2009	12.59	13.12	12.59	13.05	555,958	+0.32(+2.54%)
Jul 13, 2009	12.53	12.77	12.52	12.72	917,786	+0.05(+0.39%)
Jul 10, 2009	12.28	12.78	11.99	12.67	1,539,850	+0.18(+1.41%)
Jul 09, 2009	12.62	12.83	12.40	12.50	1,311,784	-0.01(-0.08%)
Jul 08, 2009	12.28	12.66	12.17	12.51	1,657,479	+0.45(+3.73%)
Jul 07, 2009	12.47	12.53	11.81	12.06	1,193,752	-0.43(-3.44%)
Jul 06, 2009	12.85	12.95	12.36	12.49	1,266,778	-0.53(-4.06%)
Jul 02, 2009	13.50	13.50	13.02	13.02	711,012	-0.67(-4.93%)
Jul 01, 2009	13.51	13.78	13.32	13.69	525,927	+0.25(+1.89%)
Jun 30, 2009	13.81	13.87	13.30	13.44	861,604	-0.49(-3.51%)
Jun 29, 2009	13.77	13.98	13.60	13.93	1,095,134	+0.17(+1.21%)
Jun 26, 2009	13.63	13.96	13.55	13.76	1,503,706	+0.00(+0.00%)
Jun 25, 2009	13.47	14.67	13.47	13.76	1,438,629	+0.54(+4.07%)
Jun 24, 2009	13.96	14.08	13.10	13.22	1,432,677	-0.60(-4.32%)
Jun 23, 2009	14.25	14.25	13.30	13.82	4,079,206	-0.86(-5.86%)
Jun 22, 2009	14.87	14.90	14.47	14.68	1,231,146	-0.35(-2.34%)
Jun 19, 2009	15.12	15.16	14.71	15.03	916,229	+0.16(+1.05%)
Jun 18, 2009	14.40	14.93	14.37	14.87	914,439	+0.43(+2.98%)
Jun 17, 2009	14.15	14.58	13.72	14.44	930,491	+0.28(+2.00%)
Jun 16, 2009	14.47	14.59	13.94	14.16	764,622	-0.30(-2.10%)
Jun 15, 2009	15.21	15.21	14.30	14.46	771,560	-0.85(-5.56%)
Jun 12, 2009	15.38	15.54	15.14	15.31	744,967	-0.14(-0.89%)
Jun 11, 2009	15.82	15.88	15.30	15.45	1,485,973	-0.42(-2.65%)
Jun 10, 2009	15.97	15.97	15.60	15.87	743,724	+0.21(+1.31%)
Jun 09, 2009	15.93	16.10	15.60	15.67	792,136	-0.12(-0.74%)
Jun 08, 2009	15.65	15.91	15.56	15.78	820,562	-0.14(-0.86%)
Jun 05, 2009	15.87	16.57	15.55	15.92	2,441,758	+1.21(+8.24%)
Jun 04, 2009	13.93	14.74	13.79	14.71	2,074,035	+0.97(+7.05%)
Jun 03, 2009	13.92	14.02	13.63	13.74	626,500	-0.36(-2.57%)
Jun 02, 2009	13.96	14.31	13.94	14.10	1,616,910	+0.02(+0.14%)

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.