Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.37	15.38	15.07	15.22	1,490,001	-0.32(-2.08%)
Aug 28, 2009	15.88	15.95	15.44	15.54	1,112,991	-0.27(-1.72%)
Aug 27, 2009	15.65	15.85	15.37	15.82	758,384	+0.12(+0.75%)
Aug 26, 2009	15.81	15.88	15.57	15.70	597,974	-0.07(-0.44%)
Aug 25, 2009	15.80	15.96	15.64	15.77	871,232	-0.01(-0.05%)
Aug 24, 2009	16.07	16.11	15.71	15.78	692,638	-0.21(-1.29%)
Aug 21, 2009	15.75	16.08	15.75	15.98	615,714	+0.32(+2.01%)
Aug 20, 2009	15.47	15.80	15.44	15.67	987,857	+0.24(+1.55%)
Aug 19, 2009	15.11	15.52	15.11	15.43	680,839	+0.09(+0.58%)
Aug 18, 2009	15.19	15.37	15.12	15.34	669,366	+0.25(+1.69%)
Aug 17, 2009	15.32	15.35	14.96	15.08	605,264	-0.47(-3.04%)
Aug 14, 2009	15.96	16.07	15.39	15.56	624,536	-0.47(-2.93%)
Aug 13, 2009	15.94	16.03	15.62	16.03	428,802	+0.12(+0.74%)
Aug 12, 2009	15.59	16.06	15.59	15.91	573,373	+0.28(+1.76%)
Aug 11, 2009	15.89	15.95	15.48	15.63	521,527	-0.25(-1.58%)
Aug 10, 2009	15.89	16.00	15.74	15.89	386,300	-0.08(-0.48%)
Aug 07, 2009	15.76	16.07	15.56	15.96	581,711	+0.37(+2.36%)
Aug 06, 2009	15.88	15.93	15.43	15.59	945,551	-0.27(-1.68%)
Aug 05, 2009	15.99	16.06	15.60	15.86	874,764	-0.06(-0.38%)
Aug 04, 2009	15.70	15.93	15.52	15.92	754,884	+0.17(+1.10%)
Aug 03, 2009	15.65	15.85	15.40	15.75	606,597	+0.37(+2.42%)
Jul 31, 2009	15.35	15.58	15.25	15.38	712,085	-0.07(-0.47%)
Jul 30, 2009	15.32	15.75	15.24	15.45	1,364,185	+0.26(+1.70%)
Jul 29, 2009	15.19	15.25	14.95	15.19	952,497	-0.08(-0.53%)
Jul 28, 2009	15.35	15.43	15.02	15.27	572,740	-0.02(-0.16%)
Jul 27, 2009	15.39	15.51	15.18	15.30	909,904	-0.10(-0.63%)
Jul 24, 2009	15.22	15.40	15.10	15.39	543	+0.01(+0.05%)
Jul 23, 2009	14.74	15.50	14.47	15.38	1,149,280	+0.67(+4.56%)
Jul 22, 2009	14.72	14.87	14.60	14.71	802,527	-0.05(-0.33%)
Jul 21, 2009	14.74	14.87	14.61	14.76	1,120,800	+0.17(+1.14%)
Jul 20, 2009	14.32	14.72	14.32	14.60	848,823	+0.37(+2.59%)
Jul 17, 2009	14.30	14.32	14.12	14.23	795,729	-0.09(-0.59%)
Jul 16, 2009	14.01	14.36	13.89	14.31	757,257	+0.24(+1.70%)
Jul 15, 2009	13.74	14.09	13.63	14.07	630,593	+0.51(+3.79%)
Jul 14, 2009	13.34	13.56	13.25	13.56	722,124	+0.20(+1.48%)
Jul 13, 2009	12.98	13.39	12.94	13.36	780,158	+0.42(+3.22%)
Jul 10, 2009	13.00	13.08	12.85	12.94	1,274,308	-0.11(-0.81%)
Jul 09, 2009	12.99	13.12	12.85	13.05	681,677	+0.07(+0.53%)
Jul 08, 2009	13.03	13.04	12.74	12.98	944,421	+0.02(+0.12%)
Jul 07, 2009	13.49	13.53	12.94	12.97	1,152,187	-0.58(-4.27%)
Jul 06, 2009	13.60	13.66	13.47	13.54	1,008,234	-0.21(-1.50%)
Jul 02, 2009	14.03	14.06	13.75	13.75	678,740	-0.57(-3.98%)
Jul 01, 2009	14.16	14.45	14.00	14.32	631,886	+0.31(+2.19%)
Jun 30, 2009	14.07	14.12	13.88	14.01	729,385	-0.11(-0.77%)
Jun 29, 2009	14.08	14.22	13.93	14.12	666,679	-0.01(-0.09%)
Jun 26, 2009	13.81	14.18	13.74	14.13	845,837	+0.28(+2.01%)
Jun 25, 2009	13.83	13.96	13.75	13.86	615,860	+0.32(+2.36%)
Jun 24, 2009	13.40	13.79	13.33	13.54	664,657	+0.17(+1.27%)
Jun 23, 2009	13.54	13.58	13.29	13.37	612,747	-0.08(-0.63%)
Jun 22, 2009	13.88	13.98	13.45	13.45	604,036	-0.54(-3.87%)
Jun 19, 2009	14.34	14.45	13.94	13.99	1,117,131	-0.23(-1.59%)
Jun 18, 2009	14.21	14.30	13.96	14.22	695,560	+0.08(+0.57%)
Jun 17, 2009	14.25	14.43	13.96	14.14	1,002,400	-0.09(-0.60%)
Jun 16, 2009	14.49	14.67	14.21	14.22	655,728	-0.17(-1.21%)
Jun 15, 2009	14.74	14.74	14.28	14.40	719,880	-0.57(-3.79%)
Jun 12, 2009	14.91	14.96	14.66	14.96	839,862	-0.14(-0.91%)
Jun 11, 2009	14.98	15.31	14.89	15.10	722,050	+0.22(+1.50%)
Jun 10, 2009	15.26	15.33	14.63	14.88	746,763	-0.22(-1.47%)
Jun 09, 2009	14.76	15.18	14.76	15.10	682,350	+0.30(+2.02%)
Jun 08, 2009	14.63	14.90	14.52	14.80	629,211	-0.01(-0.08%)
Jun 05, 2009	14.78	14.91	14.63	14.81	819,070	+0.20(+1.38%)
Jun 04, 2009	14.60	14.69	14.32	14.61	1,162,955	+0.15(+1.01%)
Jun 03, 2009	14.36	14.65	14.28	14.47	1,098,282	-0.10(-0.67%)
Jun 02, 2009	14.41	14.68	14.37	14.56	1,018,933	+0.04(+0.28%)

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.