Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	18.14	18.31	18.08	18.24	302,005	-0.00(-0.03%)
Aug 28, 2009	18.48	18.56	18.18	18.24	198,267	-0.11(-0.59%)
Aug 27, 2009	18.42	18.44	18.13	18.35	257,831	+0.02(+0.11%)
Aug 26, 2009	18.45	18.54	18.25	18.33	399,114	-0.11(-0.61%)
Aug 25, 2009	18.45	18.57	18.32	18.45	313,177	+0.15(+0.81%)
Aug 24, 2009	18.33	18.54	18.18	18.30	396,116	+0.06(+0.35%)
Aug 21, 2009	18.00	18.26	17.99	18.23	504,191	+0.32(+1.78%)
Aug 20, 2009	18.01	18.10	17.78	17.91	354,065	-0.10(-0.57%)
Aug 19, 2009	17.82	18.05	17.67	18.02	237,703	+0.06(+0.33%)
Aug 18, 2009	18.10	18.10	17.83	17.96	164,470	-0.10(-0.54%)
Aug 17, 2009	17.99	18.19	17.86	18.06	225,474	-0.13(-0.70%)
Aug 14, 2009	18.24	18.24	17.97	18.18	236,285	-0.16(-0.86%)
Aug 13, 2009	18.31	18.38	18.04	18.34	299,218	+0.06(+0.35%)
Aug 12, 2009	17.74	18.38	17.74	18.28	338,375	+0.45(+2.53%)
Aug 11, 2009	17.96	18.05	17.78	17.83	318,391	-0.16(-0.87%)
Aug 10, 2009	17.85	18.12	17.82	17.98	288,535	+0.05(+0.30%)
Aug 07, 2009	18.11	18.23	17.84	17.93	468,357	+0.11(+0.61%)
Aug 06, 2009	17.98	18.15	17.66	17.82	361,980	-0.00(-0.03%)
Aug 05, 2009	18.14	18.35	17.73	17.83	515,429	-0.33(-1.84%)
Aug 04, 2009	17.90	18.21	17.78	18.16	366,367	+0.25(+1.40%)
Aug 03, 2009	18.02	18.16	17.46	17.91	647,837	+0.69(+4.02%)
Jul 31, 2009	17.16	17.53	16.96	17.22	584,466	+0.05(+0.31%)
Jul 30, 2009	17.26	17.42	17.09	17.16	302,852	-0.01(-0.09%)
Jul 29, 2009	17.06	17.27	17.04	17.18	240,785	+0.05(+0.32%)
Jul 28, 2009	16.89	17.18	16.87	17.12	223,830	+0.13(+0.78%)
Jul 27, 2009	16.82	16.99	16.82	16.99	169,201	+0.09(+0.55%)
Jul 24, 2009	16.74	16.92	16.57	16.90	1,423	+0.18(+1.06%)
Jul 23, 2009	16.57	16.83	16.45	16.72	461,057	+0.06(+0.38%)
Jul 22, 2009	16.29	16.78	16.29	16.66	204,604	+0.21(+1.25%)
Jul 21, 2009	16.27	16.53	16.27	16.45	306,915	+0.24(+1.48%)
Jul 20, 2009	16.18	16.26	15.97	16.21	182,913	+0.04(+0.27%)
Jul 17, 2009	16.20	16.25	16.00	16.17	174,259	+0.02(+0.12%)
Jul 16, 2009	16.03	16.24	15.92	16.15	243,805	+0.07(+0.43%)
Jul 15, 2009	15.82	16.09	15.76	16.08	384,182	+0.39(+2.47%)
Jul 14, 2009	15.87	15.88	15.60	15.69	194,794	-0.23(-1.42%)
Jul 13, 2009	15.61	15.92	15.54	15.92	363,998	+0.62(+4.08%)
Jul 10, 2009	15.32	15.44	15.22	15.29	205,311	-0.15(-0.95%)
Jul 09, 2009	15.57	15.57	15.30	15.44	220,762	-0.02(-0.13%)
Jul 08, 2009	15.70	15.84	15.33	15.46	450,883	-0.24(-1.53%)
Jul 07, 2009	16.01	16.29	15.70	15.70	286,294	-0.41(-2.53%)
Jul 06, 2009	15.95	16.15	15.81	16.11	443,077	+0.09(+0.55%)
Jul 02, 2009	16.55	16.55	16.02	16.02	274,440	-0.64(-3.86%)
Jul 01, 2009	16.48	16.77	16.45	16.66	315,014	+0.25(+1.53%)
Jun 30, 2009	16.34	16.44	16.12	16.41	263,991	+0.12(+0.72%)
Jun 29, 2009	16.04	16.31	16.03	16.29	271,814	+0.23(+1.41%)
Jun 26, 2009	15.98	16.08	15.82	16.07	377,609	+0.13(+0.80%)
Jun 25, 2009	15.90	16.00	15.83	15.94	506,731	+0.09(+0.59%)
Jun 24, 2009	15.62	15.86	15.60	15.85	482,085	+0.31(+1.99%)
Jun 23, 2009	15.97	15.97	15.44	15.54	771,107	-0.36(-2.25%)
Jun 22, 2009	16.05	16.32	15.90	15.90	700,561	-0.29(-1.82%)
Jun 19, 2009	16.14	16.38	16.06	16.19	842,023	+0.21(+1.32%)
Jun 18, 2009	15.87	16.19	15.87	15.98	612,984	+0.12(+0.74%)
Jun 17, 2009	15.93	16.17	15.85	15.86	407,449	-0.06(-0.37%)
Jun 16, 2009	16.25	16.32	15.90	15.92	341,483	-0.25(-1.52%)
Jun 15, 2009	16.38	16.38	16.13	16.17	346,300	-0.30(-1.85%)
Jun 12, 2009	16.78	16.78	16.44	16.47	363,844	-0.35(-2.07%)
Jun 11, 2009	16.91	17.00	16.73	16.82	381,786	-0.28(-1.64%)
Jun 10, 2009	17.37	17.37	16.98	17.10	558,465	-0.18(-1.05%)
Jun 09, 2009	17.29	17.39	17.11	17.28	477,282	-0.01(-0.06%)
Jun 08, 2009	17.24	17.35	16.99	17.29	425,243	-0.18(-1.01%)
Jun 05, 2009	17.45	17.55	17.30	17.47	389,184	+0.11(+0.65%)
Jun 04, 2009	17.09	17.37	17.06	17.36	498,779	+0.22(+1.26%)
Jun 03, 2009	17.07	17.30	16.87	17.14	411,645	+0.00(+0.03%)
Jun 02, 2009	16.64	17.27	16.64	17.13	458,989	+0.50(+2.98%)

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.