Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	16.50	16.50	15.50	16.12	594,060	-0.52(-3.12%)
Aug 28, 2009	16.38	16.65	16.35	16.64	324,027	+0.26(+1.59%)
Aug 27, 2009	16.37	16.43	16.25	16.38	409,377	+0.08(+0.49%)
Aug 26, 2009	16.40	16.44	16.15	16.30	642,370	-0.01(-0.06%)
Aug 25, 2009	16.25	16.60	16.16	16.31	522,258	+0.08(+0.49%)
Aug 24, 2009	15.94	16.36	15.90	16.23	568,272	+0.43(+2.72%)
Aug 21, 2009	15.80	15.84	15.56	15.80	263,935	+0.17(+1.09%)
Aug 20, 2009	15.79	15.86	15.50	15.63	413,487	-0.03(-0.19%)
Aug 19, 2009	16.05	16.05	15.50	15.66	606,745	-0.45(-2.79%)
Aug 18, 2009	15.40	16.11	15.30	16.11	583,521	+0.81(+5.29%)
Aug 17, 2009	15.78	15.78	15.07	15.30	949,717	-0.70(-4.37%)
Aug 14, 2009	16.60	16.67	15.70	16.00	661,008	-0.60(-3.61%)
Aug 13, 2009	17.20	17.23	16.32	16.60	856,399	-0.24(-1.43%)
Aug 12, 2009	18.71	18.95	16.63	16.84	1,000,551	-2.10(-11.09%)
Aug 11, 2009	19.00	19.05	18.70	18.94	379,534	-0.12(-0.63%)
Aug 10, 2009	19.13	19.26	18.81	19.06	262,773	+0.18(+0.95%)
Aug 07, 2009	18.05	18.98	18.05	18.88	313,308	+0.86(+4.77%)
Aug 06, 2009	18.40	18.40	17.91	18.02	512,085	-0.31(-1.69%)
Aug 05, 2009	17.88	18.35	17.43	18.33	351,402	+0.63(+3.56%)
Aug 04, 2009	16.98	17.79	16.64	17.70	542,090	+1.06(+6.37%)
Jul 31, 2009	16.40	16.74	16.30	16.64	242,025	+0.22(+1.34%)
Jul 30, 2009	16.68	16.93	16.01	16.42	329,057	-0.13(-0.79%)
Jul 29, 2009	16.64	16.70	16.45	16.55	303,226	-0.35(-2.07%)
Jul 28, 2009	16.81	16.96	16.63	16.90	214,988	+0.08(+0.48%)
Jul 27, 2009	17.50	17.49	16.72	16.82	408,250	-0.51(-2.94%)
Jul 24, 2009	17.30	17.49	17.25	17.33	382,994	-0.06(-0.35%)
Jul 23, 2009	16.99	17.45	16.91	17.39	454,535	+0.54(+3.20%)
Jul 22, 2009	17.38	17.38	16.85	16.85	339,094	-0.53(-3.05%)
Jul 21, 2009	17.68	17.90	17.38	17.38	707,810	+0.23(+1.34%)
Jul 20, 2009	16.74	17.17	16.70	17.15	314,769	+0.62(+3.75%)
Jul 17, 2009	16.45	16.68	16.40	16.53	397,333	-0.02(-0.12%)
Jul 16, 2009	16.45	16.65	16.45	16.55	224,083	+0.00(+0.00%)
Jul 15, 2009	15.85	16.59	15.84	16.55	986,362	+0.63(+3.96%)
Jul 14, 2009	15.70	15.99	15.66	15.92	732,105	+0.22(+1.40%)
Jul 13, 2009	15.89	15.89	15.41	15.70	461,331	-0.19(-1.20%)
Jul 10, 2009	15.48	15.93	15.39	15.89	163,172	+0.46(+2.98%)
Jul 09, 2009	15.30	15.71	15.17	15.43	399,599	+0.04(+0.26%)
Jul 08, 2009	15.38	15.65	14.92	15.39	642,491	-0.14(-0.90%)
Jul 07, 2009	16.58	16.58	15.36	15.53	654,966	-1.05(-6.33%)
Jul 06, 2009	17.00	17.00	16.42	16.58	369,177	-0.52(-3.04%)
Jul 03, 2009	17.10	17.26	16.85	17.10	47,123	+0.09(+0.53%)
Jul 02, 2009	16.80	17.25	16.51	17.01	478,975	+0.21(+1.25%)
Jun 30, 2009	17.40	17.40	16.62	16.80	441,246	-0.50(-2.89%)
Jun 29, 2009	17.39	17.60	17.05	17.30	608,655	+0.25(+1.47%)
Jun 26, 2009	16.83	17.05	16.53	17.05	233,809	+0.30(+1.79%)
Jun 25, 2009	16.75	16.89	16.51	16.75	411,377	+0.00(+0.00%)
Jun 24, 2009	16.47	16.93	16.31	16.75	461,231	+0.50(+3.08%)
Jun 23, 2009	16.15	16.37	16.00	16.25	508,697	+0.10(+0.62%)
Jun 22, 2009	16.99	17.00	16.00	16.15	482,295	-0.80(-4.72%)
Jun 19, 2009	17.00	17.00	16.53	16.95	689,479	+0.01(+0.06%)
Jun 18, 2009	17.37	17.37	16.86	16.94	508,879	-0.06(-0.35%)
Jun 17, 2009	16.90	17.39	16.76	17.00	841,951	+0.02(+0.12%)
Jun 16, 2009	17.45	17.46	16.89	16.98	634,676	-0.19(-1.11%)
Jun 15, 2009	18.00	18.05	17.10	17.17	654,386	-0.81(-4.51%)
Jun 12, 2009	18.00	18.10	17.71	17.98	423,075	+0.05(+0.28%)
Jun 11, 2009	17.29	17.93	17.02	17.93	934,500	+0.73(+4.24%)
Jun 10, 2009	17.81	18.12	17.07	17.20	815,755	-0.69(-3.86%)
Jun 09, 2009	17.49	17.92	17.27	17.89	1,148,981	+0.54(+3.11%)
Jun 08, 2009	17.20	17.83	17.20	17.35	631,393	+0.15(+0.87%)
Jun 05, 2009	16.74	17.24	16.55	17.20	558,283	+0.65(+3.93%)
Jun 04, 2009	16.66	16.76	16.26	16.55	519,904	-0.10(-0.60%)
Jun 03, 2009	16.50	16.78	16.26	16.65	803,285	+0.03(+0.18%)
Jun 02, 2009	16.40	16.74	15.93	16.62	1,191,328	+0.17(+1.03%)

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.