Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	16.61	16.61	16.46	16.53	228,182	-0.11(-0.67%)
Aug 28, 2009	16.84	16.85	16.61	16.64	236,709	-0.01(-0.06%)
Aug 27, 2009	16.34	16.67	16.33	16.65	535,074	+0.13(+0.79%)
Aug 26, 2009	16.46	16.55	16.39	16.52	319,129	+0.03(+0.18%)
Aug 25, 2009	16.50	16.64	16.45	16.49	284,135	+0.16(+0.95%)
Aug 24, 2009	16.28	16.47	16.28	16.34	350,608	+0.08(+0.51%)
Aug 21, 2009	16.02	16.29	16.02	16.26	386,457	+0.24(+1.49%)
Aug 20, 2009	15.82	16.02	15.79	16.02	217,209	+0.26(+1.63%)
Aug 19, 2009	15.65	15.90	15.59	15.76	608,745	-0.23(-1.46%)
Aug 18, 2009	15.62	15.99	15.58	15.99	338,954	+0.40(+2.57%)
Aug 17, 2009	15.66	15.67	15.53	15.59	615,395	-0.60(-3.70%)
Aug 14, 2009	16.35	16.39	16.00	16.19	497,668	+0.05(+0.33%)
Aug 13, 2009	16.15	16.18	16.02	16.14	352,030	+0.09(+0.57%)
Aug 12, 2009	15.76	16.14	15.76	16.05	405,866	+0.45(+2.89%)
Aug 11, 2009	15.72	15.73	15.57	15.60	601,170	-0.27(-1.71%)
Aug 10, 2009	16.06	16.06	15.78	15.87	299,999	-0.04(-0.27%)
Aug 07, 2009	16.01	16.01	15.81	15.91	508,912	+0.01(+0.09%)
Aug 06, 2009	16.14	16.14	15.82	15.90	747,575	+0.02(+0.15%)
Aug 05, 2009	15.84	15.95	15.63	15.87	954,082	+0.04(+0.28%)
Aug 04, 2009	15.68	15.83	15.45	15.83	587,052	+0.07(+0.46%)
Aug 03, 2009	15.67	15.79	15.55	15.76	580,084	+0.44(+2.88%)
Jul 31, 2009	15.14	15.43	15.14	15.31	746,639	+0.32(+2.14%)
Jul 30, 2009	14.95	15.18	14.94	14.99	327,578	+0.24(+1.65%)
Jul 29, 2009	14.88	14.88	14.69	14.75	167,453	-0.14(-0.91%)
Jul 28, 2009	14.83	14.97	14.78	14.89	655,405	+0.08(+0.56%)
Jul 27, 2009	14.83	14.94	14.72	14.80	276,152	-0.17(-1.17%)
Jul 24, 2009	14.89	15.01	14.79	14.98	1,330	+0.01(+0.06%)
Jul 23, 2009	14.69	15.03	14.67	14.97	387,442	+0.32(+2.15%)
Jul 22, 2009	14.63	14.79	14.59	14.65	232,236	-0.06(-0.43%)
Jul 21, 2009	14.80	14.81	14.61	14.72	650,113	-0.06(-0.43%)
Jul 20, 2009	14.73	14.78	14.58	14.78	259,063	+0.32(+2.18%)
Jul 17, 2009	14.43	14.49	14.34	14.46	263,002	-0.13(-0.90%)
Jul 16, 2009	14.25	14.60	14.16	14.60	159,966	+0.35(+2.49%)
Jul 15, 2009	14.13	14.34	14.06	14.24	772,191	+0.29(+2.09%)
Jul 14, 2009	13.76	13.95	13.67	13.95	244,403	+0.33(+2.42%)
Jul 13, 2009	13.45	13.67	13.44	13.62	275,421	+0.12(+0.90%)
Jul 10, 2009	13.43	13.50	13.33	13.50	151,614	+0.05(+0.36%)
Jul 09, 2009	13.51	13.55	13.36	13.45	307,730	+0.11(+0.80%)
Jul 08, 2009	13.46	13.52	13.21	13.34	251,880	-0.14(-1.04%)
Jul 07, 2009	13.78	13.78	13.48	13.48	250,252	-0.50(-3.57%)
Jul 06, 2009	13.93	13.98	13.81	13.98	240,668	+0.13(+0.91%)
Jul 02, 2009	13.97	14.05	13.80	13.86	266,222	-0.31(-2.16%)
Jul 01, 2009	14.14	14.24	14.11	14.16	277,922	+0.22(+1.57%)
Jun 30, 2009	14.09	14.10	13.84	13.95	288,163	-0.27(-1.91%)
Jun 29, 2009	14.15	14.26	14.08	14.22	216,464	+0.08(+0.58%)
Jun 26, 2009	14.14	14.21	14.00	14.13	182,929	+0.14(+0.97%)
Jun 25, 2009	13.66	14.00	13.66	14.00	397,258	+0.46(+3.41%)
Jun 24, 2009	13.55	13.71	13.47	13.54	196,472	+0.07(+0.50%)
Jun 23, 2009	13.52	13.52	13.33	13.47	189,700	+0.09(+0.65%)
Jun 22, 2009	13.44	13.71	13.32	13.38	417,382	-0.38(-2.79%)
Jun 19, 2009	13.78	13.81	13.67	13.77	397,110	-0.02(-0.18%)
Jun 18, 2009	13.84	13.92	13.74	13.79	658,541	-0.06(-0.46%)
Jun 17, 2009	13.84	13.93	13.65	13.85	514,444	+0.06(+0.46%)
Jun 16, 2009	14.04	14.04	13.79	13.79	377,083	-0.21(-1.49%)
Jun 15, 2009	14.17	14.17	13.89	14.00	349,784	-0.35(-2.47%)
Jun 12, 2009	14.13	14.35	14.13	14.35	181,905	+0.09(+0.65%)
Jun 11, 2009	14.22	14.42	14.18	14.26	644,429	+0.08(+0.58%)
Jun 10, 2009	14.36	14.38	13.97	14.18	293,472	+0.06(+0.45%)
Jun 09, 2009	14.06	14.14	13.94	14.12	250,112	+0.21(+1.50%)
Jun 08, 2009	13.78	13.99	13.71	13.91	175,629	-0.00(-0.03%)
Jun 05, 2009	14.17	14.21	13.91	13.91	396,988	-0.32(-2.25%)
Jun 04, 2009	14.31	14.31	14.02	14.23	206,173	+0.04(+0.27%)
Jun 03, 2009	14.38	14.38	14.04	14.19	206,089	-0.27(-1.85%)
Jun 02, 2009	14.26	14.47	14.20	14.46	372,936	+0.20(+1.40%)

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.