Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	17.33	17.52	17.30	17.43	12,820	-0.18(-1.03%)
Aug 28, 2009	17.68	17.68	17.44	17.61	43,792	-0.00(-0.03%)
Aug 27, 2009	17.45	17.63	17.08	17.62	217,248	+0.23(+1.31%)
Aug 26, 2009	17.27	17.45	17.17	17.39	88,843	+0.08(+0.46%)
Aug 25, 2009	17.34	17.42	17.30	17.31	8,756	+0.21(+1.23%)
Aug 24, 2009	17.31	17.41	17.10	17.10	79,252	-0.03(-0.16%)
Aug 21, 2009	17.04	17.24	17.00	17.13	20,209	+0.31(+1.85%)
Aug 20, 2009	16.48	16.82	16.48	16.81	15,281	+0.37(+2.24%)
Aug 19, 2009	16.32	16.46	16.22	16.45	14,249	+0.00(+0.03%)
Aug 18, 2009	16.30	16.56	16.21	16.44	10,089	+0.19(+1.15%)
Aug 17, 2009	16.62	16.62	16.18	16.25	29,435	-0.67(-3.94%)
Aug 14, 2009	17.08	17.08	16.70	16.92	3,821	-0.13(-0.75%)
Aug 13, 2009	17.06	17.13	16.94	17.05	13,281	+0.01(+0.03%)
Aug 12, 2009	16.59	17.08	16.59	17.04	23,936	+0.39(+2.35%)
Aug 11, 2009	16.81	16.81	16.47	16.65	20,072	-0.28(-1.66%)
Aug 10, 2009	17.13	17.26	16.86	16.93	19,371	-0.30(-1.72%)
Aug 07, 2009	17.14	17.43	16.82	17.23	35,015	+0.48(+2.86%)
Aug 06, 2009	17.21	17.21	16.72	16.75	17,469	-0.07(-0.40%)
Aug 05, 2009	16.73	16.87	16.27	16.82	22,231	+0.32(+1.97%)
Aug 04, 2009	15.93	16.53	15.93	16.49	53,732	+0.44(+2.77%)
Aug 03, 2009	15.78	16.52	15.78	16.05	27,001	+0.30(+1.89%)
Jul 31, 2009	15.72	15.80	15.67	15.75	7,523	+0.21(+1.33%)
Jul 30, 2009	15.29	15.71	15.25	15.54	17,723	+0.61(+4.06%)
Jul 29, 2009	15.24	15.24	14.93	14.94	8,950	-0.43(-2.82%)
Jul 28, 2009	15.14	15.37	15.09	15.37	19,233	+0.06(+0.38%)
Jul 27, 2009	15.17	15.35	15.09	15.31	29,272	+0.01(+0.08%)
Jul 24, 2009	15.18	15.59	14.98	15.30	282	+0.04(+0.29%)
Jul 23, 2009	14.71	16.09	14.71	15.26	26,792	+0.39(+2.62%)
Jul 22, 2009	14.62	14.93	14.33	14.87	21,451	+0.11(+0.75%)
Jul 21, 2009	14.92	14.92	14.62	14.76	19,404	-0.12(-0.83%)
Jul 20, 2009	14.79	14.93	14.64	14.88	16,997	+0.40(+2.75%)
Jul 17, 2009	14.61	14.63	14.40	14.48	4,812	-0.03(-0.21%)
Jul 16, 2009	14.11	14.51	14.11	14.51	16,883	-0.02(-0.12%)
Jul 15, 2009	14.46	14.58	14.27	14.53	18,918	+0.60(+4.33%)
Jul 14, 2009	13.98	14.11	13.83	13.93	34,319	+0.20(+1.44%)
Jul 13, 2009	13.66	13.74	13.57	13.73	2,972	+0.23(+1.70%)
Jul 10, 2009	13.49	13.84	13.36	13.50	105,477	-0.03(-0.22%)
Jul 09, 2009	13.49	13.67	13.49	13.53	16,824	+0.07(+0.52%)
Jul 08, 2009	13.72	13.72	13.35	13.46	17,337	-0.26(-1.88%)
Jul 07, 2009	13.97	14.51	13.71	13.71	40,042	-0.48(-3.38%)
Jul 06, 2009	13.94	15.43	13.91	14.19	5,665	+0.29(+2.07%)
Jul 02, 2009	14.21	14.21	13.91	13.91	15,356	-0.54(-3.77%)
Jul 01, 2009	14.26	14.59	14.26	14.45	7,974	+0.07(+0.47%)
Jun 30, 2009	14.35	14.39	14.20	14.38	23,230	+0.10(+0.67%)
Jun 29, 2009	14.40	14.42	14.18	14.29	13,941	-0.23(-1.57%)
Jun 26, 2009	14.15	14.52	14.12	14.52	20,834	+0.39(+2.78%)
Jun 25, 2009	13.87	14.13	13.78	14.12	62,881	+0.26(+1.86%)
Jun 24, 2009	13.75	14.00	13.75	13.87	95,342	+0.26(+1.94%)
Jun 23, 2009	13.58	13.66	13.50	13.60	20,610	+0.22(+1.66%)
Jun 22, 2009	13.89	13.89	13.32	13.38	55,250	-0.78(-5.53%)
Jun 19, 2009	14.13	14.19	13.96	14.16	11,247	-0.03(-0.21%)
Jun 18, 2009	14.03	14.27	14.00	14.19	114,602	+0.04(+0.30%)
Jun 17, 2009	14.34	14.38	13.98	14.15	15,589	-0.08(-0.58%)
Jun 16, 2009	14.44	14.52	14.15	14.24	8,855	-0.18(-1.26%)
Jun 15, 2009	14.77	14.77	14.05	14.42	20,109	-0.52(-3.49%)
Jun 12, 2009	14.75	14.94	14.72	14.94	9,161	+0.17(+1.17%)
Jun 11, 2009	14.74	14.94	14.74	14.77	4,686	+0.12(+0.80%)
Jun 10, 2009	15.12	15.12	14.62	14.65	21,034	-0.25(-1.71%)
Jun 09, 2009	14.89	15.02	14.85	14.90	8,769	-0.04(-0.25%)
Jun 08, 2009	14.66	14.94	14.62	14.94	10,157	+0.15(+1.03%)
Jun 05, 2009	14.93	15.04	14.79	14.79	14,770	-0.22(-1.50%)
Jun 04, 2009	14.74	15.10	14.74	15.01	78,248	+0.13(+0.90%)
Jun 03, 2009	15.01	15.01	14.68	14.88	20,993	-0.16(-1.06%)
Jun 02, 2009	15.05	15.22	14.97	15.04	51,059	+0.01(+0.10%)

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.