Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	16.41	16.49	16.38	16.45	36,095	-0.22(-1.30%)
Aug 28, 2009	16.76	16.76	16.57	16.67	19,578	+0.00(+0.00%)
Aug 27, 2009	16.52	16.75	16.39	16.67	12,807	+0.12(+0.70%)
Aug 26, 2009	16.47	16.60	16.45	16.55	22,325	+0.05(+0.33%)
Aug 25, 2009	16.42	16.61	16.42	16.50	31,532	+0.15(+0.90%)
Aug 24, 2009	16.37	16.55	16.35	16.35	85,603	+0.07(+0.40%)
Aug 21, 2009	16.30	16.36	16.24	16.28	20,852	+0.16(+1.02%)
Aug 20, 2009	15.96	16.13	15.89	16.12	70,688	+0.27(+1.69%)
Aug 19, 2009	15.80	15.99	15.76	15.85	18,981	-0.01(-0.07%)
Aug 18, 2009	15.70	16.01	15.70	15.86	12,123	+0.22(+1.40%)
Aug 17, 2009	15.85	15.85	15.60	15.64	12,612	-0.51(-3.19%)
Aug 14, 2009	16.35	16.36	16.06	16.16	23,633	-0.03(-0.17%)
Aug 13, 2009	16.20	16.23	16.07	16.19	17,105	+0.16(+0.99%)
Aug 12, 2009	15.89	16.18	15.89	16.03	70,837	+0.22(+1.42%)
Aug 11, 2009	15.91	15.95	15.70	15.80	34,556	-0.10(-0.62%)
Aug 10, 2009	15.97	15.97	15.81	15.90	32,892	-0.01(-0.03%)
Aug 07, 2009	16.00	16.05	15.82	15.91	44,581	-0.08(-0.51%)
Aug 06, 2009	16.06	16.11	15.87	15.99	30,006	+0.01(+0.07%)
Aug 05, 2009	15.98	16.07	15.71	15.98	24,345	-0.01(-0.03%)
Aug 04, 2009	15.80	16.11	15.72	15.98	89,153	-0.06(-0.38%)
Aug 03, 2009	16.49	16.49	15.92	16.04	35,056	+0.44(+2.81%)
Jul 31, 2009	15.47	15.77	15.47	15.61	44,179	+0.32(+2.12%)
Jul 30, 2009	15.32	15.51	15.26	15.28	65,441	+0.22(+1.46%)
Jul 29, 2009	15.10	15.16	14.95	15.06	64,468	-0.23(-1.49%)
Jul 28, 2009	15.28	15.34	15.13	15.29	66,065	+0.14(+0.92%)
Jul 27, 2009	15.15	15.31	15.03	15.15	30,968	-0.17(-1.09%)
Jul 24, 2009	15.15	15.35	15.11	15.32	51,585	+0.03(+0.21%)
Jul 23, 2009	14.97	15.38	14.97	15.29	48,671	+0.32(+2.12%)
Jul 22, 2009	14.90	15.01	14.84	14.97	5,062	-0.08(-0.55%)
Jul 21, 2009	15.16	15.18	14.84	15.05	17,040	+0.08(+0.51%)
Jul 20, 2009	14.88	15.12	14.88	14.98	34,799	+0.31(+2.09%)
Jul 17, 2009	14.67	14.70	14.59	14.67	5,938	+0.06(+0.41%)
Jul 16, 2009	14.48	14.65	14.34	14.61	27,957	+0.08(+0.57%)
Jul 15, 2009	14.29	14.56	14.29	14.53	14,673	+0.59(+4.21%)
Jul 14, 2009	14.02	14.09	13.94	13.94	7,475	+0.03(+0.24%)
Jul 13, 2009	13.56	13.92	13.49	13.91	40,655	+0.09(+0.67%)
Jul 10, 2009	13.62	13.81	13.62	13.81	6,924	+0.05(+0.40%)
Jul 09, 2009	13.85	13.86	13.74	13.76	10,278	+0.01(+0.04%)
Jul 08, 2009	13.70	13.81	13.47	13.75	33,426	-0.04(-0.28%)
Jul 07, 2009	14.08	14.08	13.72	13.79	34,217	-0.51(-3.56%)
Jul 06, 2009	14.05	14.30	14.05	14.30	10,468	+0.20(+1.40%)
Jul 02, 2009	14.21	14.21	14.04	14.10	16,083	-0.47(-3.23%)
Jul 01, 2009	14.53	14.64	14.50	14.58	53,675	+0.25(+1.76%)
Jun 30, 2009	14.57	14.57	14.19	14.32	21,766	-0.33(-2.24%)
Jun 29, 2009	14.66	14.67	14.53	14.65	36,341	+0.03(+0.23%)
Jun 26, 2009	14.53	14.62	14.43	14.62	21,538	+0.20(+1.37%)
Jun 25, 2009	14.21	14.42	14.21	14.42	22,564	+0.44(+3.17%)
Jun 24, 2009	14.04	14.13	13.98	13.98	6,252	+0.24(+1.75%)
Jun 23, 2009	13.65	13.79	13.62	13.74	21,025	+0.02(+0.13%)
Jun 22, 2009	14.01	14.02	13.62	13.72	13,056	-0.50(-3.54%)
Jun 19, 2009	14.22	14.27	14.13	14.22	32,432	+0.17(+1.21%)
Jun 18, 2009	13.97	14.17	13.92	14.05	23,465	-0.03(-0.19%)
Jun 17, 2009	14.08	14.13	13.90	14.08	31,789	-0.05(-0.35%)
Jun 16, 2009	14.32	14.32	14.01	14.13	19,188	-0.21(-1.49%)
Jun 15, 2009	14.56	14.56	14.19	14.35	12,981	-0.37(-2.50%)
Jun 12, 2009	14.66	14.73	14.52	14.71	6,456	+0.05(+0.34%)
Jun 11, 2009	14.66	14.82	14.66	14.66	14,545	+0.10(+0.72%)
Jun 10, 2009	14.70	14.70	14.31	14.56	19,693	+0.13(+0.87%)
Jun 09, 2009	14.32	14.46	14.30	14.43	12,713	+0.16(+1.11%)
Jun 08, 2009	14.22	14.33	14.08	14.27	16,319	-0.10(-0.72%)
Jun 05, 2009	14.48	14.58	14.31	14.38	22,046	-0.26(-1.80%)
Jun 04, 2009	14.45	14.70	14.45	14.64	21,597	+0.19(+1.29%)
Jun 03, 2009	14.81	14.85	14.43	14.45	22,303	-0.35(-2.37%)
Jun 02, 2009	14.70	14.85	14.68	14.81	55,706	+0.12(+0.78%)

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.