Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	18.51	18.64	18.46	18.54	585,786	-0.08(-0.41%)
Aug 28, 2009	18.68	18.72	18.46	18.62	241,083	+0.01(+0.06%)
Aug 27, 2009	18.73	18.73	18.56	18.61	181,470	-0.12(-0.64%)
Aug 26, 2009	18.79	18.82	18.61	18.73	206,857	-0.05(-0.26%)
Aug 25, 2009	18.68	18.90	18.49	18.78	329,603	+0.20(+1.06%)
Aug 24, 2009	18.51	18.74	18.47	18.58	309,633	-0.04(-0.21%)
Aug 21, 2009	18.33	18.65	18.32	18.62	345,582	+0.42(+2.32%)
Aug 20, 2009	18.44	18.49	18.07	18.19	342,414	-0.22(-1.22%)
Aug 19, 2009	18.03	18.46	18.03	18.42	265,149	+0.29(+1.57%)
Aug 18, 2009	18.45	18.45	18.12	18.13	420,018	-0.07(-0.36%)
Aug 17, 2009	18.18	18.38	18.12	18.20	459,766	-0.20(-1.10%)
Aug 14, 2009	18.62	18.63	18.24	18.40	184,798	-0.17(-0.92%)
Aug 13, 2009	18.54	18.65	18.35	18.57	437,441	+0.07(+0.36%)
Aug 12, 2009	18.73	18.73	18.43	18.51	596,735	-0.03(-0.15%)
Aug 11, 2009	18.38	18.60	18.28	18.53	647,785	+0.04(+0.20%)
Aug 10, 2009	18.26	18.52	18.11	18.50	563,074	+0.16(+0.86%)
Aug 07, 2009	18.09	18.57	17.86	18.34	414,042	+0.34(+1.86%)
Aug 06, 2009	17.65	18.08	17.59	18.00	383,963	+0.31(+1.77%)
Aug 05, 2009	17.48	17.81	17.25	17.69	361,327	+0.16(+0.93%)
Aug 04, 2009	17.44	17.60	17.33	17.53	258,333	+0.00(+0.00%)
Aug 03, 2009	17.48	17.75	17.34	17.53	348,603	+0.22(+1.25%)
Jul 31, 2009	17.35	17.51	17.20	17.31	408,878	-0.13(-0.74%)
Jul 30, 2009	17.32	17.54	17.13	17.44	261,821	+0.32(+1.90%)
Jul 29, 2009	17.09	17.31	16.99	17.12	133,013	-0.14(-0.78%)
Jul 28, 2009	17.21	17.29	16.97	17.25	324,690	+0.03(+0.16%)
Jul 27, 2009	17.01	17.29	17.01	17.22	178,750	+0.10(+0.57%)
Jul 24, 2009	16.80	17.15	16.66	17.13	1,418	+0.27(+1.61%)
Jul 23, 2009	16.11	16.86	16.10	16.86	512,211	+0.70(+4.36%)
Jul 22, 2009	16.06	16.29	15.70	16.15	188,959	-0.02(-0.10%)
Jul 21, 2009	16.19	16.24	16.08	16.17	185,285	+0.10(+0.61%)
Jul 20, 2009	16.05	16.08	15.86	16.07	125,020	+0.02(+0.14%)
Jul 17, 2009	16.10	16.17	15.89	16.05	237,655	-0.01(-0.07%)
Jul 16, 2009	15.89	16.12	15.70	16.06	144,907	+0.06(+0.41%)
Jul 15, 2009	15.75	16.00	15.58	16.00	253,916	+0.46(+2.96%)
Jul 14, 2009	15.38	15.56	15.20	15.54	228,422	+0.12(+0.81%)
Jul 13, 2009	15.11	15.42	15.09	15.41	204,414	+0.23(+1.50%)
Jul 10, 2009	15.17	15.24	15.07	15.18	127,155	-0.06(-0.39%)
Jul 09, 2009	15.35	15.45	15.08	15.24	192,305	-0.10(-0.64%)
Jul 08, 2009	15.38	15.48	15.18	15.34	290,045	+0.11(+0.71%)
Jul 07, 2009	15.46	15.54	15.23	15.23	189,508	-0.23(-1.47%)
Jul 06, 2009	15.34	15.60	15.22	15.46	208,827	+0.03(+0.18%)
Jul 02, 2009	15.76	15.83	15.43	15.43	236,826	-0.62(-3.84%)
Jul 01, 2009	15.61	16.08	15.60	16.05	285,292	+0.49(+3.13%)
Jun 30, 2009	15.58	15.70	15.43	15.56	334,854	-0.06(-0.38%)
Jun 29, 2009	15.56	15.67	15.43	15.62	209,749	+0.06(+0.42%)
Jun 26, 2009	15.49	15.60	15.31	15.56	505,627	+0.04(+0.28%)
Jun 25, 2009	15.28	15.59	15.25	15.51	381,837	+0.20(+1.31%)
Jun 24, 2009	15.28	15.35	15.11	15.31	387,913	+0.10(+0.64%)
Jun 23, 2009	15.54	15.65	15.16	15.22	342,902	-0.28(-1.78%)
Jun 22, 2009	15.43	15.69	15.43	15.49	410,099	-0.02(-0.14%)
Jun 19, 2009	15.72	15.77	15.45	15.51	669,606	-0.05(-0.35%)
Jun 18, 2009	15.41	15.67	15.39	15.57	340,070	+0.18(+1.16%)
Jun 17, 2009	15.43	15.62	15.25	15.39	467,418	-0.04(-0.28%)
Jun 16, 2009	15.36	15.62	15.32	15.43	526,027	+0.19(+1.28%)
Jun 15, 2009	15.35	15.35	15.02	15.24	392,867	-0.20(-1.30%)
Jun 12, 2009	14.89	15.48	14.80	15.44	582,614	+0.49(+3.30%)
Jun 11, 2009	14.71	15.05	14.63	14.95	933,408	+0.23(+1.58%)
Jun 10, 2009	14.52	14.73	14.46	14.71	537,512	+0.21(+1.46%)
Jun 09, 2009	14.61	14.70	14.45	14.50	293,795	-0.09(-0.63%)
Jun 08, 2009	14.53	14.68	14.43	14.59	532,853	-0.11(-0.77%)
Jun 05, 2009	14.67	14.80	14.53	14.71	440,592	+0.10(+0.70%)
Jun 04, 2009	14.57	14.70	14.45	14.60	337,847	+0.02(+0.15%)
Jun 03, 2009	14.65	14.80	14.38	14.58	382,396	-0.11(-0.74%)
Jun 02, 2009	14.88	14.96	14.66	14.69	494,941	-0.19(-1.27%)

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.