Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.97	15.00	14.97	15.00	13,394	-0.15(-0.97%)
Aug 27, 2009	15.08	15.15	15.15	15.15	5,830	+0.09(+0.60%)
Aug 26, 2009	15.08	15.09	15.06	15.06	2,121	+0.01(+0.05%)
Aug 25, 2009	15.11	15.11	15.05	15.05	28,624	+0.12(+0.79%)
Aug 24, 2009	15.13	15.15	14.94	14.94	18,300	-0.06(-0.41%)
Aug 21, 2009	14.96	15.00	14.96	15.00	16,135	+0.33(+2.23%)
Aug 20, 2009	14.40	14.67	14.39	14.67	14,971	+0.39(+2.75%)
Aug 19, 2009	14.28	14.28	14.28	14.28	1,632	-0.10(-0.71%)
Aug 18, 2009	14.27	14.38	14.24	14.38	9,204	+0.18(+1.28%)
Aug 17, 2009	14.24	14.24	14.20	14.20	2,360	-0.29(-2.00%)
Aug 14, 2009	14.49	14.49	14.49	14.49	2,221	-0.24(-1.62%)
Aug 13, 2009	14.64	14.73	14.64	14.73	5,242	-0.02(-0.13%)
Aug 12, 2009	14.69	14.75	14.69	14.75	694	+0.30(+2.10%)
Aug 11, 2009	14.43	14.46	14.43	14.44	3,715	-0.30(-2.05%)
Aug 10, 2009	14.74	14.74	14.74	14.74	385	-0.13(-0.87%)
Aug 07, 2009	14.71	14.87	14.63	14.87	13,780	+0.36(+2.51%)
Aug 05, 2009	14.39	14.51	14.51	14.51	832	+0.09(+0.65%)
Aug 04, 2009	14.36	14.43	14.34	14.42	2,346	+0.29(+2.07%)
Aug 03, 2009	14.08	14.12	14.08	14.12	1,057	+0.42(+3.05%)
Jul 29, 2009	13.71	13.71	13.71	13.71	832	-0.09(-0.68%)
Jul 28, 2009	13.75	13.80	13.68	13.80	11,189	+0.02(+0.16%)
Jul 27, 2009	13.65	13.78	13.65	13.78	4,495	+0.15(+1.13%)
Jul 24, 2009	13.50	13.62	13.50	13.62	5,880	+0.08(+0.62%)
Jul 23, 2009	13.43	13.54	13.43	13.54	2,046	+0.40(+3.07%)
Jul 22, 2009	13.09	13.19	13.09	13.14	9,360	+0.08(+0.61%)
Jul 21, 2009	13.15	13.15	13.04	13.06	4,609	+0.04(+0.30%)
Jul 20, 2009	13.02	13.02	13.02	13.02	1,665	+0.11(+0.84%)
Jul 17, 2009	12.97	12.97	12.90	12.91	9,515	-0.13(-1.02%)
Jul 16, 2009	12.87	13.04	12.87	13.04	1,649	+0.20(+1.54%)
Jul 15, 2009	12.66	12.86	12.66	12.85	4,131	+0.42(+3.39%)
Jul 14, 2009	12.32	12.45	12.32	12.43	4,320	+0.12(+1.00%)
Jul 13, 2009	12.08	12.30	12.08	12.30	4,898	+0.31(+2.61%)
Jul 10, 2009	12.03	12.03	11.99	11.99	555	-0.09(-0.77%)
Jul 09, 2009	12.13	12.13	12.08	12.08	7,433	+0.15(+1.24%)
Jul 08, 2009	12.03	12.03	11.88	11.94	2,776	-0.24(-1.95%)
Jul 07, 2009	12.21	12.26	12.17	12.17	1,443	-0.16(-1.31%)
Jul 06, 2009	12.35	12.35	12.26	12.33	5,553	-0.18(-1.41%)
Jul 02, 2009	12.51	12.51	12.51	12.51	277	-0.32(-2.53%)
Jul 01, 2009	12.83	12.84	12.83	12.84	832	+0.13(+1.05%)
Jun 30, 2009	12.79	12.79	12.59	12.70	47,628	-0.08(-0.63%)
Jun 29, 2009	12.76	12.79	12.75	12.78	5,650	+0.16(+1.27%)
Jun 26, 2009	12.63	12.63	12.62	12.62	1,166	+0.10(+0.77%)
Jun 25, 2009	12.53	12.53	12.52	12.52	2,043	+0.30(+2.50%)
Jun 23, 2009	12.22	12.22	12.22	12.22	0	-0.09(-0.74%)
Jun 22, 2009	12.31	12.31	12.31	12.31	485	-0.38(-3.03%)
Jun 18, 2009	12.59	12.70	12.70	12.70	14,119	+0.01(+0.06%)
Jun 17, 2009	12.54	12.69	12.54	12.69	555	-0.03(-0.25%)
Jun 16, 2009	12.95	12.95	12.71	12.72	9,068	-0.23(-1.75%)
Jun 15, 2009	12.96	12.96	12.90	12.95	1,330	-0.20(-1.55%)
Jun 12, 2009	13.15	13.15	13.15	13.15	374	-0.22(-1.63%)
Jun 11, 2009	13.31	13.43	13.31	13.37	11,351	+0.19(+1.46%)
Jun 10, 2009	13.23	13.23	13.09	13.18	7,746	-0.13(-1.00%)
Jun 09, 2009	13.25	13.35	13.25	13.31	3,956	+0.04(+0.27%)
Jun 08, 2009	13.32	13.32	13.27	13.27	832	-0.02(-0.19%)
Jun 05, 2009	13.30	13.30	13.30	13.30	277	-0.04(-0.33%)
Jun 04, 2009	13.18	13.34	13.18	13.34	3,917	+0.32(+2.44%)
Jun 03, 2009	13.17	13.21	13.00	13.03	17,729	-0.29(-2.14%)

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.