Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.68	14.83	14.61	14.80	67,971	-0.07(-0.49%)
Aug 28, 2009	14.84	14.93	14.70	14.87	52,136	+0.11(+0.77%)
Aug 27, 2009	14.77	14.81	14.52	14.76	268,985	+0.02(+0.15%)
Aug 26, 2009	14.59	14.89	14.50	14.74	85,227	+0.08(+0.54%)
Aug 25, 2009	14.65	14.79	14.56	14.66	1,751,131	+0.09(+0.59%)
Aug 24, 2009	15.01	15.16	14.49	14.57	731,627	-0.36(-2.39%)
Aug 21, 2009	14.79	15.04	14.76	14.93	72,037	+0.29(+2.00%)
Aug 20, 2009	14.37	14.71	14.37	14.64	366,377	+0.24(+1.69%)
Aug 19, 2009	14.16	14.51	14.10	14.39	85,296	+0.04(+0.30%)
Aug 18, 2009	14.33	14.47	14.26	14.35	71,292	+0.16(+1.11%)
Aug 17, 2009	14.43	14.43	14.17	14.19	117,841	-0.64(-4.33%)
Aug 14, 2009	14.87	14.87	14.50	14.84	88,828	+0.01(+0.05%)
Aug 13, 2009	14.71	14.84	14.46	14.83	72,915	+0.25(+1.71%)
Aug 12, 2009	14.38	14.67	14.36	14.58	231,778	+0.14(+0.94%)
Aug 11, 2009	14.99	14.99	14.30	14.44	100,140	-0.59(-3.95%)
Aug 10, 2009	15.10	15.23	14.88	15.04	135,565	-0.02(-0.13%)
Aug 07, 2009	14.67	15.34	14.57	15.06	263,634	+0.60(+4.15%)
Aug 06, 2009	14.86	14.86	14.27	14.46	363,159	-0.14(-0.98%)
Aug 05, 2009	14.29	14.68	14.19	14.60	135,584	+0.30(+2.10%)
Aug 04, 2009	13.77	14.30	13.70	14.30	321,995	+0.40(+2.88%)
Aug 03, 2009	13.73	13.91	13.64	13.90	105,770	+0.31(+2.31%)
Jul 31, 2009	13.46	13.66	13.35	13.59	92,794	+0.14(+1.06%)
Jul 30, 2009	13.21	13.56	13.21	13.44	457,972	+0.39(+2.95%)
Jul 29, 2009	13.11	13.20	12.96	13.06	208,783	-0.09(-0.65%)
Jul 28, 2009	12.97	13.21	12.97	13.14	173,798	+0.08(+0.60%)
Jul 27, 2009	12.70	13.16	12.70	13.06	292,604	+0.39(+3.04%)
Jul 24, 2009	12.54	12.74	12.49	12.68	2,149	+0.01(+0.11%)
Jul 23, 2009	12.30	12.74	12.29	12.66	237,616	+0.34(+2.72%)
Jul 22, 2009	12.00	12.48	12.00	12.33	242,883	+0.13(+1.05%)
Jul 21, 2009	12.49	12.50	12.01	12.20	273,276	-0.29(-2.34%)
Jul 20, 2009	12.45	12.56	12.39	12.49	112,851	+0.10(+0.81%)
Jul 17, 2009	12.71	12.83	12.31	12.39	1,072,164	-0.35(-2.75%)
Jul 16, 2009	12.71	12.86	12.54	12.74	172,248	+0.01(+0.06%)
Jul 15, 2009	12.49	12.88	12.46	12.74	211,840	+0.42(+3.42%)
Jul 14, 2009	12.44	12.50	12.23	12.31	194,443	-0.14(-1.09%)
Jul 13, 2009	12.11	12.46	12.10	12.45	277,600	+0.64(+5.44%)
Jul 10, 2009	11.81	11.89	11.72	11.81	181,805	-0.11(-0.96%)
Jul 09, 2009	11.91	12.09	11.86	11.92	236,087	+0.12(+1.03%)
Jul 08, 2009	12.06	12.14	11.53	11.80	361,270	-0.16(-1.37%)
Jul 07, 2009	12.07	12.24	11.96	11.96	204,102	-0.09(-0.71%)
Jul 06, 2009	11.97	12.20	11.90	12.05	148,267	+0.02(+0.18%)
Jul 02, 2009	12.18	12.28	12.01	12.03	83,896	-0.43(-3.44%)
Jul 01, 2009	12.47	12.52	12.36	12.46	128,560	+0.02(+0.17%)
Jun 30, 2009	12.69	12.69	12.32	12.44	264,560	-0.13(-1.02%)
Jun 29, 2009	12.59	12.63	12.31	12.56	220,930	+0.07(+0.57%)
Jun 26, 2009	12.38	12.54	12.28	12.49	80,230	+0.06(+0.46%)
Jun 25, 2009	12.22	12.44	12.22	12.44	86,673	+0.22(+1.81%)
Jun 24, 2009	12.24	12.36	12.13	12.21	189,379	+0.07(+0.57%)
Jun 23, 2009	12.08	12.31	11.92	12.14	295,598	+0.09(+0.77%)
Jun 22, 2009	12.45	12.66	12.05	12.05	370,855	-0.63(-4.98%)
Jun 19, 2009	12.61	12.71	12.43	12.68	161,317	+0.18(+1.48%)
Jun 18, 2009	12.24	12.55	12.24	12.50	348,695	+0.24(+1.97%)
Jun 17, 2009	12.57	12.57	12.04	12.26	840,477	-0.34(-2.70%)
Jun 16, 2009	12.80	12.87	12.57	12.60	213,345	-0.22(-1.72%)
Jun 15, 2009	13.02	13.12	12.71	12.82	237,272	-0.33(-2.53%)
Jun 12, 2009	13.05	13.24	13.00	13.15	137,746	+0.06(+0.43%)
Jun 11, 2009	12.88	13.31	12.84	13.10	359,468	+0.38(+2.96%)
Jun 10, 2009	13.19	13.19	12.71	12.72	290,997	-0.28(-2.18%)
Jun 09, 2009	12.99	13.06	12.85	13.00	265,592	+0.08(+0.60%)
Jun 08, 2009	12.97	13.05	12.83	12.93	443,138	+0.14(+1.11%)
Jun 05, 2009	13.34	13.39	12.68	12.78	989,771	-0.36(-2.75%)
Jun 04, 2009	12.70	13.17	12.64	13.14	1,220,407	+0.48(+3.81%)
Jun 03, 2009	12.77	12.88	12.55	12.66	218,445	-0.12(-0.94%)
Jun 02, 2009	12.95	13.05	12.68	12.78	431,036	-0.26(-2.01%)

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.