Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.02	15.12	15.02	15.12	99,623	+0.01(+0.04%)
Aug 28, 2009	15.28	15.28	15.05	15.11	63,033	-0.07(-0.43%)
Aug 27, 2009	15.15	15.21	15.03	15.18	82,645	+0.00(+0.02%)
Aug 26, 2009	15.09	15.25	15.09	15.17	143,230	+0.03(+0.20%)
Aug 25, 2009	15.21	15.26	15.14	15.14	72,485	-0.00(-0.02%)
Aug 24, 2009	15.21	15.37	15.09	15.15	124,187	-0.05(-0.33%)
Aug 21, 2009	15.07	15.23	15.07	15.20	351,963	+0.18(+1.19%)
Aug 20, 2009	14.96	15.04	14.95	15.02	62,208	+0.10(+0.69%)
Aug 19, 2009	14.72	14.94	14.72	14.91	43,906	+0.10(+0.70%)
Aug 18, 2009	14.70	14.85	14.70	14.81	87,014	+0.10(+0.69%)
Aug 17, 2009	14.76	14.80	14.68	14.71	117,207	-0.19(-1.30%)
Aug 14, 2009	15.02	15.04	14.82	14.90	58,836	-0.08(-0.53%)
Aug 13, 2009	15.02	15.02	14.88	14.98	102,173	+0.02(+0.16%)
Aug 12, 2009	14.94	15.06	14.94	14.96	283,206	-0.02(-0.12%)
Aug 11, 2009	14.98	15.03	14.95	14.98	164,600	-0.07(-0.45%)
Aug 10, 2009	15.05	15.05	14.99	15.04	118,908	-0.06(-0.42%)
Aug 07, 2009	15.08	15.16	15.00	15.11	106,380	+0.12(+0.82%)
Aug 06, 2009	15.19	15.19	14.93	14.99	120,020	-0.14(-0.90%)
Aug 05, 2009	15.21	15.21	15.04	15.12	59,863	-0.10(-0.66%)
Aug 04, 2009	15.16	15.30	15.16	15.22	351,811	+0.05(+0.33%)
Aug 03, 2009	15.24	15.27	15.12	15.17	222,271	+0.04(+0.24%)
Jul 31, 2009	15.07	15.27	15.07	15.14	67,375	+0.04(+0.30%)
Jul 30, 2009	15.17	15.29	15.09	15.09	121,802	+0.09(+0.57%)
Jul 29, 2009	14.96	15.07	14.95	15.01	54,440	+0.00(+0.00%)
Jul 28, 2009	14.92	15.03	14.88	15.01	143,361	-0.01(-0.06%)
Jul 27, 2009	14.95	15.02	14.90	15.02	56,006	+0.04(+0.24%)
Jul 24, 2009	14.93	14.99	14.84	14.98	118,851	+0.07(+0.48%)
Jul 23, 2009	14.64	15.01	14.62	14.91	123,038	+0.34(+2.36%)
Jul 22, 2009	14.56	14.65	14.52	14.56	168,552	-0.01(-0.06%)
Jul 21, 2009	14.58	14.69	14.45	14.57	186,601	+0.01(+0.06%)
Jul 20, 2009	14.53	14.56	14.41	14.56	42,447	+0.06(+0.45%)
Jul 17, 2009	14.47	14.50	14.41	14.50	56,242	+0.03(+0.21%)
Jul 16, 2009	14.36	14.49	14.32	14.47	173,379	+0.08(+0.58%)
Jul 15, 2009	14.15	14.39	14.11	14.39	153,157	+0.34(+2.45%)
Jul 14, 2009	13.94	14.04	13.92	14.04	43,451	+0.11(+0.77%)
Jul 13, 2009	13.78	13.95	13.72	13.93	59,136	+0.21(+1.56%)
Jul 10, 2009	13.70	13.81	13.66	13.72	45,856	+0.00(+0.00%)
Jul 09, 2009	13.81	13.82	13.71	13.72	151,048	-0.09(-0.62%)
Jul 08, 2009	13.88	13.88	13.70	13.81	128,623	-0.01(-0.04%)
Jul 07, 2009	13.98	14.00	13.80	13.81	114,162	-0.19(-1.38%)
Jul 06, 2009	13.77	14.01	13.75	14.01	67,308	+0.13(+0.94%)
Jul 02, 2009	13.89	13.95	13.85	13.88	296,064	-0.22(-1.58%)
Jul 01, 2009	13.96	14.20	13.96	14.10	75,527	+0.23(+1.63%)
Jun 30, 2009	14.06	14.06	13.78	13.87	65,755	-0.07(-0.47%)
Jun 29, 2009	13.88	13.96	13.81	13.94	103,359	+0.12(+0.87%)
Jun 26, 2009	13.79	13.89	13.75	13.82	212,883	+0.01(+0.09%)
Jun 25, 2009	13.63	13.84	13.63	13.81	215,972	+0.23(+1.66%)
Jun 24, 2009	13.64	13.75	13.53	13.58	75,682	-0.04(-0.31%)
Jun 23, 2009	13.74	13.74	13.61	13.62	169,388	-0.06(-0.43%)
Jun 22, 2009	13.73	13.78	13.67	13.68	152,359	-0.15(-1.09%)
Jun 19, 2009	13.98	14.02	13.82	13.83	86,505	-0.07(-0.53%)
Jun 18, 2009	13.70	13.96	13.70	13.91	189,012	+0.22(+1.60%)
Jun 17, 2009	13.63	13.78	13.63	13.69	114,089	+0.04(+0.28%)
Jun 16, 2009	13.88	13.89	13.65	13.65	169,884	-0.24(-1.75%)
Jun 15, 2009	14.04	14.04	13.86	13.89	94,700	-0.26(-1.82%)
Jun 12, 2009	14.08	14.17	14.03	14.15	102,652	+0.02(+0.17%)
Jun 11, 2009	14.17	14.29	14.12	14.13	103,071	-0.00(-0.02%)
Jun 10, 2009	14.29	14.30	14.00	14.13	111,279	-0.06(-0.44%)
Jun 09, 2009	14.24	14.27	14.14	14.19	137,782	-0.05(-0.33%)
Jun 08, 2009	14.13	14.31	14.08	14.24	93,741	+0.00(+0.00%)
Jun 05, 2009	14.39	14.41	14.16	14.24	168,364	-0.04(-0.30%)
Jun 04, 2009	14.24	14.30	14.11	14.28	91,192	+0.08(+0.53%)
Jun 03, 2009	14.24	14.27	14.10	14.21	100,964	-0.13(-0.89%)
Jun 02, 2009	14.14	14.38	14.11	14.33	164,545	+0.20(+1.43%)

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.