Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	19.09	19.22	18.94	19.09	39,958	-0.15(-0.78%)
Aug 28, 2009	19.46	19.49	19.18	19.24	40,979	-0.06(-0.31%)
Aug 27, 2009	18.95	19.49	18.72	19.30	68,245	-0.11(-0.57%)
Aug 26, 2009	19.21	19.67	19.16	19.41	300,696	+0.46(+2.43%)
Aug 25, 2009	18.77	19.04	18.75	18.95	23,443	+0.46(+2.49%)
Aug 24, 2009	18.77	18.89	18.49	18.49	29,533	-0.29(-1.54%)
Aug 21, 2009	18.48	18.84	18.48	18.78	40,798	+0.43(+2.34%)
Aug 20, 2009	18.01	18.38	18.01	18.35	24,780	+0.31(+1.72%)
Aug 19, 2009	17.78	18.20	17.78	18.04	20,421	-0.08(-0.44%)
Aug 18, 2009	17.81	18.12	17.70	18.12	30,067	+0.28(+1.57%)
Aug 17, 2009	17.80	17.99	17.75	17.84	49,720	-0.92(-4.90%)
Aug 14, 2009	19.00	19.25	18.60	18.76	35,579	+0.63(+3.47%)
Aug 13, 2009	18.10	18.22	17.98	18.13	22,366	+0.24(+1.34%)
Aug 12, 2009	17.50	18.09	17.50	17.89	37,952	+0.27(+1.53%)
Aug 11, 2009	17.66	17.72	17.44	17.62	61,901	-0.15(-0.84%)
Aug 10, 2009	17.76	17.84	17.66	17.77	29,432	-0.33(-1.82%)
Aug 07, 2009	18.05	18.21	17.93	18.10	34,862	-0.20(-1.09%)
Aug 06, 2009	18.22	18.36	18.14	18.30	22,887	+0.19(+1.05%)
Aug 05, 2009	18.14	18.16	17.84	18.11	44,834	-0.18(-0.98%)
Aug 04, 2009	18.16	18.36	18.08	18.29	150,366	-0.28(-1.51%)
Aug 03, 2009	18.26	18.67	18.26	18.57	48,974	+0.43(+2.37%)
Jul 31, 2009	17.85	18.20	17.70	18.14	53,133	+0.23(+1.28%)
Jul 30, 2009	17.60	18.11	17.49	17.91	40,146	+0.41(+2.34%)
Jul 29, 2009	17.35	17.60	17.35	17.50	27,731	-0.05(-0.28%)
Jul 28, 2009	17.48	17.55	17.12	17.55	52,817	+0.00(+0.00%)
Jul 27, 2009	17.50	17.60	17.33	17.55	33,047	-0.30(-1.68%)
Jul 24, 2009	17.73	17.90	17.61	17.85	37,227	+0.33(+1.88%)
Jul 23, 2009	16.91	17.68	16.91	17.52	39,724	+0.38(+2.22%)
Jul 22, 2009	16.89	17.21	16.84	17.14	60,535	+0.24(+1.42%)
Jul 21, 2009	17.03	17.10	16.84	16.90	51,064	+0.14(+0.84%)
Jul 20, 2009	16.58	16.84	16.58	16.76	23,158	+0.46(+2.82%)
Jul 17, 2009	16.24	16.50	16.21	16.30	47,493	-0.07(-0.43%)
Jul 16, 2009	16.21	16.38	16.10	16.37	35,487	+0.27(+1.68%)
Jul 15, 2009	15.75	16.15	15.70	16.10	24,725	+0.83(+5.44%)
Jul 14, 2009	15.29	15.45	15.20	15.27	38,052	-0.08(-0.52%)
Jul 13, 2009	15.10	15.42	15.10	15.35	44,047	+0.37(+2.47%)
Jul 10, 2009	14.96	15.05	14.78	14.98	39,398	-0.02(-0.13%)
Jul 09, 2009	15.00	15.10	14.88	15.00	63,562	+0.28(+1.90%)
Jul 08, 2009	14.93	15.00	14.57	14.72	48,256	-0.29(-1.93%)
Jul 07, 2009	15.36	15.42	15.01	15.01	41,119	-0.43(-2.78%)
Jul 06, 2009	15.26	15.47	15.13	15.44	29,490	+0.15(+0.98%)
Jul 02, 2009	15.51	15.55	15.25	15.29	41,132	-0.54(-3.41%)
Jul 01, 2009	15.71	15.93	15.60	15.83	28,216	+0.56(+3.67%)
Jun 30, 2009	15.52	15.64	15.16	15.27	49,202	-0.35(-2.24%)
Jun 29, 2009	15.49	15.73	15.36	15.62	56,447	+0.37(+2.43%)
Jun 26, 2009	15.30	15.38	15.16	15.25	30,959	-0.27(-1.74%)
Jun 25, 2009	15.30	15.54	15.20	15.52	24,898	+0.08(+0.52%)
Jun 24, 2009	15.65	15.76	9.400	15.44	36,210	-0.12(-0.77%)
Jun 23, 2009	15.53	15.62	15.35	15.56	37,385	+0.47(+3.11%)
Jun 22, 2009	15.35	15.39	15.06	15.09	22,874	-0.61(-3.89%)
Jun 19, 2009	15.70	15.86	15.60	15.70	49,329	+0.25(+1.62%)
Jun 18, 2009	15.40	15.65	15.34	15.45	40,357	-0.36(-2.28%)
Jun 17, 2009	15.60	15.85	15.46	15.81	144,280	+0.01(+0.06%)
Jun 16, 2009	16.05	16.15	15.78	15.80	32,609	-0.15(-0.94%)
Jun 15, 2009	16.10	16.19	15.78	15.95	32,837	-0.65(-3.92%)
Jun 12, 2009	16.48	16.76	16.45	16.60	30,067	-0.28(-1.66%)
Jun 11, 2009	16.60	16.91	16.60	16.88	44,434	+0.32(+1.93%)
Jun 10, 2009	16.75	16.90	16.32	16.56	51,718	+0.02(+0.12%)
Jun 09, 2009	16.15	16.55	16.13	16.54	39,547	+0.29(+1.78%)
Jun 08, 2009	16.50	16.50	16.03	16.25	35,533	-0.23(-1.40%)
Jun 05, 2009	16.92	16.92	16.40	16.48	36,812	-0.47(-2.77%)
Jun 04, 2009	17.35	17.35	16.82	16.95	227,518	-0.40(-2.31%)
Jun 03, 2009	17.27	17.36	17.05	17.35	113,756	-0.25(-1.42%)
Jun 02, 2009	17.25	17.65	17.25	17.60	37,491	+0.65(+3.83%)

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.