Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	16.25	16.39	16.10	16.39	66,116	-0.25(-1.49%)
Aug 28, 2009	16.52	16.74	16.51	16.63	49,971	+0.13(+0.80%)
Aug 27, 2009	16.42	16.53	16.18	16.50	88,949	-0.10(-0.63%)
Aug 26, 2009	16.61	16.69	16.16	16.61	52,167	-0.16(-0.94%)
Aug 25, 2009	16.63	16.85	16.51	16.76	85,671	+0.08(+0.46%)
Aug 24, 2009	16.36	16.73	16.36	16.69	218,910	+0.49(+3.03%)
Aug 21, 2009	15.79	16.44	15.77	16.20	81,582	+0.61(+3.93%)
Aug 20, 2009	15.25	15.87	15.25	15.58	54,174	+0.38(+2.47%)
Aug 19, 2009	14.95	15.21	14.92	15.21	55,750	+0.19(+1.27%)
Aug 18, 2009	15.01	15.27	14.83	15.02	75,456	+0.16(+1.05%)
Aug 17, 2009	15.08	15.15	14.60	14.86	178,210	-0.78(-4.98%)
Aug 14, 2009	15.61	15.80	15.46	15.64	174,540	-0.03(-0.18%)
Aug 13, 2009	14.73	15.77	14.73	15.67	99,912	+0.32(+2.07%)
Aug 12, 2009	15.41	15.43	15.07	15.35	66,972	-0.06(-0.37%)
Aug 11, 2009	15.57	15.57	15.23	15.41	95,595	-0.32(-2.02%)
Aug 10, 2009	15.76	15.93	15.64	15.73	54,456	-0.14(-0.91%)
Aug 07, 2009	16.22	16.51	15.82	15.87	88,607	-0.19(-1.16%)
Aug 06, 2009	16.16	16.27	15.85	16.06	78,432	+0.08(+0.48%)
Aug 05, 2009	16.20	16.43	15.50	15.98	138,769	-0.12(-0.75%)
Aug 04, 2009	15.90	16.27	15.89	16.10	92,031	+0.10(+0.65%)
Aug 03, 2009	15.64	16.11	15.50	16.00	93,446	+0.76(+5.00%)
Jul 31, 2009	14.84	15.26	14.64	15.24	120,162	+0.25(+1.66%)
Jul 30, 2009	14.63	15.01	14.63	14.99	50,835	+0.57(+3.92%)
Jul 29, 2009	14.80	14.80	14.19	14.42	53,690	-0.49(-3.29%)
Jul 28, 2009	15.00	15.04	14.73	14.91	54,063	-0.31(-2.05%)
Jul 27, 2009	15.15	15.40	15.06	15.23	66,038	+0.38(+2.57%)
Jul 24, 2009	14.57	14.88	14.57	14.85	1,550	+0.32(+2.23%)
Jul 23, 2009	13.93	14.91	13.93	14.52	92,830	+0.48(+3.41%)
Jul 22, 2009	14.14	14.14	13.92	14.04	29,468	-0.20(-1.42%)
Jul 21, 2009	14.30	14.63	14.20	14.25	84,933	+0.03(+0.24%)
Jul 20, 2009	13.87	14.22	13.65	14.21	110,534	+0.91(+6.86%)
Jul 17, 2009	13.13	13.36	13.13	13.30	21,656	+0.17(+1.32%)
Jul 16, 2009	13.11	13.24	12.99	13.13	33,610	-0.13(-0.96%)
Jul 15, 2009	12.69	13.33	12.69	13.25	222,108	+0.77(+6.20%)
Jul 14, 2009	12.46	12.49	12.29	12.48	42,100	+0.23(+1.84%)
Jul 13, 2009	11.85	12.35	11.76	12.25	125,261	+0.30(+2.51%)
Jul 10, 2009	11.97	12.26	11.87	11.95	88,975	-0.38(-3.04%)
Jul 09, 2009	12.21	12.62	12.21	12.33	63,621	+0.24(+1.96%)
Jul 08, 2009	11.95	12.18	11.93	12.09	104,723	-0.13(-1.04%)
Jul 07, 2009	12.43	12.47	12.18	12.22	80,381	-0.28(-2.26%)
Jul 06, 2009	12.28	12.53	12.18	12.50	82,121	-0.28(-2.21%)
Jul 02, 2009	12.95	12.95	12.73	12.78	40,282	-0.46(-3.49%)
Jul 01, 2009	12.93	13.34	12.93	13.25	103,422	+0.36(+2.78%)
Jun 30, 2009	13.02	13.14	12.81	12.89	46,665	-0.13(-0.98%)
Jun 29, 2009	12.76	13.11	12.73	13.02	59,285	+0.21(+1.62%)
Jun 26, 2009	12.74	12.91	12.74	12.81	24,939	-0.06(-0.49%)
Jun 25, 2009	12.62	12.99	12.60	12.87	126,366	+0.26(+2.06%)
Jun 24, 2009	12.74	12.84	12.50	12.61	193,882	-0.11(-0.86%)
Jun 23, 2009	12.14	12.81	11.67	12.72	411,433	+0.46(+3.72%)
Jun 22, 2009	12.77	12.77	12.27	12.27	130,753	-0.83(-6.31%)
Jun 19, 2009	12.96	13.16	12.95	13.09	57,325	+0.21(+1.61%)
Jun 18, 2009	12.88	13.03	12.63	12.88	130,392	-0.44(-3.33%)
Jun 17, 2009	13.52	13.57	13.13	13.33	189,073	-0.46(-3.35%)
Jun 16, 2009	14.15	14.27	13.56	13.79	144,072	-0.25(-1.81%)
Jun 15, 2009	14.33	14.41	13.91	14.04	147,388	-0.62(-4.21%)
Jun 12, 2009	14.63	14.82	14.49	14.66	37,010	-0.06(-0.39%)
Jun 11, 2009	14.43	14.94	14.24	14.72	71,648	+0.16(+1.11%)
Jun 10, 2009	14.61	14.77	14.44	14.56	54,780	+0.27(+1.86%)
Jun 09, 2009	14.22	14.86	14.04	14.29	129,488	-0.13(-0.88%)
Jun 08, 2009	14.55	14.61	14.22	14.42	78,474	-0.42(-2.84%)
Jun 05, 2009	15.40	15.40	14.73	14.84	73,370	-0.12(-0.81%)
Jun 04, 2009	14.53	15.01	14.12	14.96	135,990	+0.31(+2.09%)
Jun 03, 2009	15.13	15.17	14.52	14.65	158,161	-0.65(-4.22%)
Jun 02, 2009	15.70	15.73	15.30	15.30	144,474	-0.48(-3.03%)

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.