Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	17.72	17.78	17.31	17.40	191,076	-0.32(-1.81%)
Aug 28, 2009	18.19	18.19	17.71	17.72	108,756	-0.34(-1.88%)
Aug 27, 2009	17.66	18.32	17.04	18.06	530,200	-0.26(-1.42%)
Aug 26, 2009	18.56	18.56	18.06	18.32	239,152	-0.26(-1.40%)
Aug 25, 2009	18.30	19.52	18.30	18.58	656,814	+0.47(+2.60%)
Aug 24, 2009	18.30	18.30	17.92	18.11	121,514	-0.22(-1.20%)
Aug 21, 2009	18.29	18.50	17.96	18.33	267,308	+0.09(+0.49%)
Aug 20, 2009	17.83	18.30	17.63	18.24	128,661	+0.31(+1.73%)
Aug 19, 2009	17.83	18.01	17.75	17.93	186,984	-0.08(-0.44%)
Aug 18, 2009	18.05	18.28	17.95	18.01	152,743	-0.22(-1.21%)
Aug 17, 2009	18.00	18.29	17.78	18.23	108,062	+0.01(+0.05%)
Aug 14, 2009	18.71	18.74	18.09	18.22	206,526	-0.50(-2.67%)
Aug 13, 2009	18.60	18.94	18.25	18.72	368,269	+0.08(+0.43%)
Aug 12, 2009	18.41	18.87	18.41	18.64	322,786	+0.16(+0.87%)
Aug 11, 2009	18.42	18.77	18.42	18.48	178,029	+0.01(+0.05%)
Aug 10, 2009	18.49	19.00	18.31	18.47	336,081	-0.05(-0.27%)
Aug 07, 2009	18.88	18.88	18.50	18.52	292,430	-0.18(-0.96%)
Aug 06, 2009	18.98	19.00	18.54	18.70	347,821	-0.14(-0.74%)
Aug 05, 2009	18.88	18.96	18.51	18.84	330,056	+0.19(+1.02%)
Aug 04, 2009	18.27	19.12	18.15	18.65	1,155,573	+0.72(+4.02%)
Aug 03, 2009	17.81	18.17	17.70	17.93	358,968	+0.42(+2.40%)
Jul 31, 2009	17.83	17.99	17.51	17.51	204,143	-0.19(-1.07%)
Jul 30, 2009	17.49	17.91	17.13	17.70	191,336	+0.34(+1.96%)
Jul 29, 2009	17.64	17.84	17.22	17.36	247,245	-0.18(-1.03%)
Jul 28, 2009	17.25	17.70	17.09	17.54	296,914	+0.38(+2.21%)
Jul 27, 2009	17.97	18.00	16.98	17.16	236,113	-0.48(-2.72%)
Jul 24, 2009	17.80	17.92	17.43	17.64	142,147	-0.22(-1.23%)
Jul 23, 2009	18.09	18.17	17.77	17.86	287,175	-0.10(-0.56%)
Jul 22, 2009	17.29	18.01	16.61	17.96	1,062,982	+0.58(+3.34%)
Jul 21, 2009	16.78	17.41	16.78	17.38	322,017	+0.48(+2.84%)
Jul 20, 2009	16.68	16.92	16.40	16.90	216,389	+0.22(+1.32%)
Jul 17, 2009	16.74	16.82	16.40	16.68	171,209	-0.06(-0.36%)
Jul 16, 2009	16.54	16.79	16.54	16.74	117,427	+0.10(+0.60%)
Jul 15, 2009	16.20	16.65	16.10	16.64	106,355	+0.44(+2.72%)
Jul 14, 2009	16.02	16.20	15.97	16.20	78,453	+0.08(+0.50%)
Jul 13, 2009	16.03	16.12	15.90	16.12	168,216	+0.03(+0.19%)
Jul 10, 2009	15.77	16.30	15.74	16.09	98,353	+0.18(+1.13%)
Jul 09, 2009	16.06	16.09	15.69	15.91	169,460	-0.22(-1.36%)
Jul 08, 2009	16.70	16.70	15.98	16.13	227,228	-0.57(-3.41%)
Jul 07, 2009	16.91	16.91	16.59	16.70	128,821	-0.29(-1.71%)
Jul 06, 2009	16.70	17.01	16.59	16.99	247,458	+0.24(+1.43%)
Jul 02, 2009	16.99	16.99	16.69	16.75	141,539	-0.24(-1.41%)
Jul 01, 2009	16.78	17.00	16.50	16.99	270,197	+0.21(+1.25%)
Jun 30, 2009	16.22	16.92	15.98	16.78	536,874	+0.75(+4.68%)
Jun 29, 2009	16.37	16.37	15.88	16.03	322,118	-0.48(-2.91%)
Jun 26, 2009	15.92	16.58	15.66	16.51	1,279,834	+0.56(+3.51%)
Jun 25, 2009	15.96	16.00	15.30	15.95	214,449	+0.40(+2.57%)
Jun 24, 2009	15.80	15.80	15.36	15.55	149,092	-0.16(-1.02%)
Jun 23, 2009	15.89	16.00	15.45	15.71	219,142	-0.14(-0.88%)
Jun 22, 2009	16.00	16.00	15.45	15.85	341,616	-0.15(-0.94%)
Jun 19, 2009	15.72	16.00	15.72	16.00	743,319	+0.43(+2.76%)
Jun 18, 2009	15.25	15.65	15.03	15.57	426,724	+0.22(+1.43%)
Jun 17, 2009	14.79	15.38	14.68	15.35	1,033,750	+0.52(+3.51%)
Jun 16, 2009	14.86	15.01	14.62	14.83	322,853	-0.02(-0.13%)
Jun 15, 2009	14.67	14.91	14.16	14.85	187,529	+0.13(+0.88%)
Jun 12, 2009	14.33	14.75	14.16	14.72	143,115	+0.25(+1.73%)
Jun 11, 2009	14.49	14.84	14.43	14.47	330,510	-0.02(-0.14%)
Jun 10, 2009	13.85	14.53	13.80	14.49	296,791	+0.84(+6.15%)
Jun 09, 2009	13.57	13.89	13.50	13.65	573,392	+0.23(+1.71%)
Jun 08, 2009	13.55	13.74	13.41	13.42	156,009	-0.03(-0.22%)
Jun 05, 2009	13.40	13.81	13.25	13.45	242,865	+0.19(+1.43%)
Jun 04, 2009	13.25	13.69	13.04	13.26	406,474	+0.22(+1.69%)
Jun 03, 2009	13.60	13.68	12.74	13.04	373,687	-0.46(-3.41%)
Jun 02, 2009	13.91	14.03	13.46	13.50	309,202	-0.53(-3.78%)

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.