Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.02	15.12	15.02	15.12	99,616	+0.01(+0.04%)
Aug 28, 2009	15.28	15.28	15.05	15.11	63,029	-0.07(-0.43%)
Aug 27, 2009	15.16	15.21	15.03	15.18	82,639	+0.00(+0.02%)
Aug 26, 2009	15.09	15.25	15.09	15.17	143,220	+0.03(+0.20%)
Aug 25, 2009	15.21	15.27	15.14	15.14	72,480	-0.00(-0.02%)
Aug 24, 2009	15.21	15.38	15.09	15.15	124,178	-0.05(-0.33%)
Aug 21, 2009	15.07	15.23	15.07	15.20	351,938	+0.18(+1.19%)
Aug 20, 2009	14.96	15.04	14.95	15.02	62,203	+0.10(+0.69%)
Aug 19, 2009	14.72	14.94	14.72	14.92	43,903	+0.10(+0.70%)
Aug 18, 2009	14.70	14.85	14.70	14.81	87,008	+0.10(+0.69%)
Aug 17, 2009	14.76	14.80	14.68	14.71	117,199	-0.19(-1.30%)
Aug 14, 2009	15.02	15.05	14.82	14.90	58,832	-0.08(-0.54%)
Aug 13, 2009	15.02	15.02	14.88	14.98	102,166	+0.02(+0.16%)
Aug 12, 2009	14.94	15.06	14.94	14.96	283,186	-0.02(-0.12%)
Aug 11, 2009	14.98	15.03	14.95	14.98	164,589	-0.07(-0.45%)
Aug 10, 2009	15.05	15.05	14.99	15.05	118,900	-0.06(-0.42%)
Aug 07, 2009	15.08	15.16	15.00	15.11	106,373	+0.12(+0.82%)
Aug 06, 2009	15.19	15.19	14.93	14.99	120,011	-0.14(-0.90%)
Aug 05, 2009	15.21	15.21	15.04	15.12	59,859	-0.10(-0.66%)
Aug 04, 2009	15.16	15.31	15.16	15.22	351,786	+0.05(+0.33%)
Aug 03, 2009	15.24	15.27	15.13	15.17	222,255	+0.04(+0.24%)
Jul 31, 2009	15.07	15.27	15.07	15.14	67,370	+0.04(+0.29%)
Jul 30, 2009	15.17	15.29	15.09	15.09	121,793	+0.09(+0.57%)
Jul 29, 2009	14.96	15.07	14.95	15.01	54,436	+0.00(+0.00%)
Jul 28, 2009	14.92	15.03	14.88	15.01	143,351	-0.01(-0.06%)
Jul 27, 2009	14.95	15.02	14.90	15.02	56,002	+0.04(+0.24%)
Jul 24, 2009	14.93	14.99	14.84	14.98	118,843	+0.07(+0.48%)
Jul 23, 2009	14.64	15.01	14.62	14.91	123,030	+0.34(+2.36%)
Jul 22, 2009	14.56	14.65	14.52	14.56	168,540	-0.01(-0.06%)
Jul 21, 2009	14.59	14.70	14.45	14.57	186,587	+0.01(+0.07%)
Jul 20, 2009	14.53	14.56	14.41	14.56	42,444	+0.06(+0.45%)
Jul 17, 2009	14.47	14.50	14.41	14.50	56,238	+0.03(+0.21%)
Jul 16, 2009	14.36	14.49	14.32	14.47	173,367	+0.08(+0.58%)
Jul 15, 2009	14.15	14.39	14.11	14.39	153,146	+0.34(+2.45%)
Jul 14, 2009	13.94	14.05	13.92	14.04	43,448	+0.11(+0.77%)
Jul 13, 2009	13.78	13.95	13.72	13.94	59,131	+0.21(+1.56%)
Jul 10, 2009	13.70	13.81	13.67	13.72	45,853	+0.00(+0.00%)
Jul 09, 2009	13.81	13.82	13.72	13.72	151,038	-0.09(-0.62%)
Jul 08, 2009	13.88	13.88	13.70	13.81	128,614	-0.01(-0.04%)
Jul 07, 2009	13.98	14.00	13.80	13.81	114,154	-0.19(-1.38%)
Jul 06, 2009	13.77	14.01	13.75	14.01	67,303	+0.13(+0.94%)
Jul 02, 2009	13.89	13.95	13.85	13.88	296,043	-0.22(-1.58%)
Jul 01, 2009	13.97	14.20	13.97	14.10	75,522	+0.23(+1.63%)
Jun 30, 2009	14.06	14.06	13.78	13.87	65,750	-0.07(-0.48%)
Jun 29, 2009	13.88	13.96	13.81	13.94	103,351	+0.12(+0.87%)
Jun 26, 2009	13.80	13.89	13.75	13.82	212,868	+0.01(+0.09%)
Jun 25, 2009	13.63	13.84	13.63	13.81	215,956	+0.23(+1.66%)
Jun 24, 2009	13.64	13.75	13.53	13.58	75,677	-0.04(-0.31%)
Jun 23, 2009	13.74	13.74	13.61	13.62	169,376	-0.06(-0.43%)
Jun 22, 2009	13.73	13.79	13.67	13.68	152,348	-0.15(-1.09%)
Jun 19, 2009	13.98	14.02	13.82	13.83	86,499	-0.07(-0.53%)
Jun 18, 2009	13.70	13.96	13.70	13.91	188,999	+0.22(+1.60%)
Jun 17, 2009	13.63	13.78	13.63	13.69	114,081	+0.04(+0.28%)
Jun 16, 2009	13.88	13.90	13.65	13.65	169,872	-0.24(-1.75%)
Jun 15, 2009	14.04	14.04	13.86	13.89	94,693	-0.26(-1.82%)
Jun 12, 2009	14.08	14.17	14.03	14.15	102,645	+0.02(+0.17%)
Jun 11, 2009	14.17	14.29	14.12	14.13	103,063	-0.00(-0.02%)
Jun 10, 2009	14.29	14.30	14.00	14.13	111,271	-0.06(-0.44%)
Jun 09, 2009	14.25	14.27	14.14	14.19	137,773	-0.05(-0.33%)
Jun 08, 2009	14.13	14.31	14.08	14.24	93,735	+0.00(+0.00%)
Jun 05, 2009	14.39	14.41	14.16	14.24	168,353	-0.04(-0.30%)
Jun 04, 2009	14.24	14.30	14.11	14.28	91,185	+0.08(+0.53%)
Jun 03, 2009	14.25	14.27	14.10	14.21	100,957	-0.13(-0.89%)
Jun 02, 2009	14.14	14.38	14.11	14.33	164,534	+0.20(+1.42%)

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.