Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.91	15.20	14.87	15.17	2,063,981	+0.12(+0.82%)
Aug 28, 2009	15.04	15.10	14.89	15.05	1,351,579	+0.05(+0.31%)
Aug 27, 2009	14.95	15.05	14.73	15.00	1,995,197	+0.11(+0.75%)
Aug 26, 2009	14.82	14.99	14.75	14.89	1,620,282	+0.08(+0.52%)
Aug 25, 2009	14.67	14.95	14.67	14.81	2,855,693	+0.27(+1.87%)
Aug 24, 2009	14.74	14.83	14.48	14.54	2,319,669	-0.15(-1.00%)
Aug 21, 2009	14.60	14.73	14.46	14.69	2,680,862	+0.17(+1.18%)
Aug 20, 2009	14.43	14.59	14.41	14.51	2,688,753	+0.01(+0.04%)
Aug 19, 2009	14.30	14.57	14.30	14.51	2,301,286	+0.10(+0.70%)
Aug 18, 2009	14.48	14.52	14.34	14.41	1,235,284	-0.01(-0.04%)
Aug 17, 2009	14.50	14.63	14.40	14.41	2,010,553	-0.30(-2.04%)
Aug 14, 2009	14.80	14.83	14.60	14.72	1,673,103	-0.10(-0.68%)
Aug 13, 2009	14.59	14.83	14.44	14.82	2,212,417	+0.21(+1.41%)
Aug 12, 2009	14.45	14.73	14.45	14.61	2,762,295	+0.18(+1.23%)
Aug 11, 2009	14.48	14.56	14.40	14.43	2,882,819	-0.05(-0.33%)
Aug 10, 2009	14.51	14.63	14.36	14.48	1,978,711	-0.05(-0.32%)
Aug 07, 2009	14.54	14.60	14.31	14.53	2,812,791	+0.23(+1.61%)
Aug 06, 2009	14.77	14.87	14.28	14.30	3,019,255	-0.29(-2.02%)
Aug 05, 2009	14.76	14.85	14.50	14.59	3,575,874	-0.15(-1.04%)
Aug 04, 2009	14.44	14.81	14.37	14.74	1,626,751	+0.31(+2.17%)
Aug 03, 2009	14.40	14.51	14.11	14.43	2,335,580	+0.19(+1.32%)
Jul 31, 2009	14.38	14.60	14.12	14.24	3,276,837	-0.18(-1.23%)
Jul 30, 2009	14.50	14.63	14.33	14.42	2,711,305	-0.11(-0.77%)
Jul 29, 2009	14.50	14.60	14.42	14.53	1,415,286	-0.07(-0.48%)
Jul 28, 2009	14.51	14.65	14.47	14.60	1,492,284	+0.01(+0.04%)
Jul 27, 2009	14.48	14.61	14.26	14.60	1,319,498	+0.24(+1.68%)
Jul 24, 2009	14.21	14.41	14.13	14.36	960,687	+0.08(+0.54%)
Jul 23, 2009	13.89	14.32	13.78	14.28	2,340,811	+0.31(+2.24%)
Jul 22, 2009	13.71	14.04	13.70	13.97	1,424,505	+0.12(+0.90%)
Jul 21, 2009	13.75	13.85	13.62	13.84	2,085,602	+0.12(+0.90%)
Jul 20, 2009	13.60	13.72	13.51	13.72	1,889,993	+0.09(+0.69%)
Jul 17, 2009	13.58	13.66	13.39	13.62	2,377,316	+0.02(+0.17%)
Jul 16, 2009	13.51	13.67	13.34	13.60	2,187,127	+0.13(+0.96%)
Jul 15, 2009	13.31	13.51	13.02	13.47	2,949,733	+0.42(+3.21%)
Jul 14, 2009	13.32	13.35	12.93	13.05	2,419,841	-0.40(-2.94%)
Jul 13, 2009	13.12	13.46	12.82	13.45	3,462,753	+0.74(+5.85%)
Jul 10, 2009	12.73	12.78	12.57	12.70	1,252,363	-0.12(-0.97%)
Jul 09, 2009	12.85	12.95	12.71	12.83	1,399,767	+0.09(+0.74%)
Jul 08, 2009	12.86	12.96	12.56	12.73	2,735,753	-0.03(-0.23%)
Jul 07, 2009	13.22	13.28	12.69	12.76	2,355,648	-0.45(-3.44%)
Jul 06, 2009	12.92	13.24	12.92	13.22	2,239,722	+0.31(+2.42%)
Jul 02, 2009	13.22	13.25	12.89	12.90	1,910,580	-0.42(-3.14%)
Jul 01, 2009	13.34	13.46	13.21	13.32	1,753,169	+0.14(+1.07%)
Jun 30, 2009	13.23	13.28	12.95	13.18	1,728,621	+0.00(+0.00%)
Jun 29, 2009	13.05	13.19	12.96	13.18	1,570,395	+0.12(+0.95%)
Jun 26, 2009	13.00	13.12	12.89	13.06	1,654,400	+0.04(+0.27%)
Jun 25, 2009	12.79	13.03	12.62	13.02	1,689,627	+0.12(+0.91%)
Jun 24, 2009	12.98	13.11	12.81	12.90	1,699,906	+0.02(+0.18%)
Jun 23, 2009	12.90	13.03	12.79	12.88	2,273,181	+0.06(+0.46%)
Jun 22, 2009	13.26	13.35	12.81	12.82	3,174,002	-0.57(-4.23%)
Jun 19, 2009	13.53	13.55	13.04	13.39	2,519,178	+0.02(+0.13%)
Jun 18, 2009	13.28	13.51	13.21	13.37	1,984,305	+0.15(+1.16%)
Jun 17, 2009	13.45	13.62	13.19	13.22	1,939,375	-0.21(-1.58%)
Jun 16, 2009	13.64	13.68	13.43	13.43	1,877,766	-0.18(-1.32%)
Jun 15, 2009	13.74	13.82	13.54	13.61	2,260,186	-0.21(-1.55%)
Jun 12, 2009	13.84	14.00	13.74	13.82	1,223,971	-0.09(-0.67%)
Jun 11, 2009	13.85	14.08	13.77	13.92	1,256,505	+0.09(+0.63%)
Jun 10, 2009	14.05	14.07	13.73	13.83	1,496,637	-0.10(-0.71%)
Jun 09, 2009	13.94	14.00	13.82	13.93	1,434,071	-0.07(-0.50%)
Jun 08, 2009	13.87	14.08	13.74	14.00	1,744,805	+0.01(+0.08%)
Jun 05, 2009	14.09	14.12	13.70	13.99	3,102,078	+0.01(+0.08%)
Jun 04, 2009	13.63	14.01	13.59	13.97	2,322,026	+0.37(+2.73%)
Jun 03, 2009	13.71	13.71	13.48	13.60	1,668,803	-0.12(-0.89%)
Jun 02, 2009	13.07	13.83	13.06	13.73	3,519,753	+0.45(+3.36%)

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.