Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.86	17.65	15.60	17.37	47,690	+1.41(+8.81%)
Aug 28, 2009	15.97	15.97	14.99	15.97	10,661	+0.60(+3.88%)
Aug 27, 2009	14.91	15.37	14.91	15.37	1,806	+0.16(+1.04%)
Aug 26, 2009	14.89	15.21	14.56	15.21	5,856	+0.49(+3.31%)
Aug 25, 2009	15.09	15.09	14.42	14.73	1,314	+0.25(+1.72%)
Aug 24, 2009	14.37	14.59	14.37	14.48	6,427	+0.14(+0.98%)
Aug 21, 2009	14.65	14.74	14.18	14.34	16,068	-0.07(-0.51%)
Aug 20, 2009	14.46	14.46	14.09	14.41	40,122	-0.05(-0.34%)
Aug 19, 2009	14.43	14.46	14.03	14.46	15,769	+0.10(+0.72%)
Aug 18, 2009	14.26	14.46	14.06	14.35	8,890	+0.17(+1.20%)
Aug 17, 2009	14.52	14.52	14.16	14.18	10,853	-0.18(-1.27%)
Aug 14, 2009	14.75	15.22	14.37	14.37	100,317	-0.19(-1.30%)
Aug 13, 2009	14.57	14.87	14.40	14.56	6,667	-0.18(-1.20%)
Aug 12, 2009	14.53	14.73	14.43	14.73	11,155	+0.33(+2.33%)
Aug 11, 2009	14.66	14.73	14.37	14.40	30,276	-0.13(-0.88%)
Aug 10, 2009	14.51	14.69	14.38	14.53	35,726	+0.15(+1.02%)
Aug 07, 2009	14.76	14.76	14.37	14.38	10,161	+0.01(+0.08%)
Aug 06, 2009	14.67	14.67	14.37	14.37	25,979	-0.21(-1.42%)
Aug 05, 2009	14.51	14.72	14.37	14.57	29,519	-0.15(-0.99%)
Aug 04, 2009	15.09	15.09	14.64	14.72	4,095	-0.01(-0.08%)
Aug 03, 2009	14.91	14.91	14.39	14.73	39,642	-0.21(-1.43%)
Jul 31, 2009	14.70	14.95	14.52	14.95	49,725	+0.03(+0.20%)
Jul 30, 2009	15.11	15.11	14.39	14.91	5,619	+0.11(+0.74%)
Jul 29, 2009	15.09	15.19	14.46	14.80	5,851	-0.18(-1.18%)
Jul 28, 2009	14.91	14.98	14.66	14.98	2,148	+0.17(+1.15%)
Jul 27, 2009	14.91	14.91	14.81	14.81	602	-0.01(-0.08%)
Jul 24, 2009	14.46	14.87	14.15	14.82	2,598	-0.09(-0.57%)
Jul 23, 2009	14.09	14.91	14.09	14.91	21,903	+0.69(+4.84%)
Jul 22, 2009	14.29	14.53	14.09	14.22	24,482	-0.12(-0.81%)
Jul 21, 2009	14.63	14.65	14.24	14.34	88,466	-0.23(-1.59%)
Jul 20, 2009	13.85	14.67	13.85	14.57	66,239	+0.60(+4.32%)
Jul 17, 2009	14.91	14.91	13.79	13.96	7,988	-0.92(-6.18%)
Jul 16, 2009	14.89	14.89	14.61	14.88	1,015	+0.18(+1.24%)
Jul 15, 2009	14.26	14.70	13.92	14.70	6,646	+0.76(+5.46%)
Jul 14, 2009	14.27	14.27	13.78	13.94	2,409	-0.06(-0.43%)
Jul 13, 2009	14.03	14.54	13.70	14.00	22,774	-0.04(-0.26%)
Jul 10, 2009	14.61	14.62	14.04	14.04	1,149	-1.16(-7.61%)
Jul 09, 2009	15.25	15.51	15.13	15.19	2,935	-0.35(-2.23%)
Jul 08, 2009	16.76	16.76	15.54	15.54	6,307	-0.93(-5.65%)
Jul 07, 2009	17.93	17.93	16.47	16.47	16,287	-0.80(-4.65%)
Jul 06, 2009	17.89	17.96	17.05	17.28	19,232	-0.38(-2.14%)
Jul 02, 2009	17.68	17.95	16.77	17.65	10,426	+0.06(+0.35%)
Jul 01, 2009	17.59	18.26	17.56	17.59	21,234	+0.24(+1.40%)
Jun 30, 2009	17.38	17.65	17.05	17.35	13,036	-0.06(-0.37%)
Jun 29, 2009	17.43	17.75	17.00	17.41	11,311	-0.82(-4.49%)
Jun 26, 2009	16.83	18.26	16.76	18.23	421,079	+1.55(+9.31%)
Jun 25, 2009	16.44	16.68	16.03	16.68	27,772	+0.33(+2.01%)
Jun 24, 2009	16.56	16.74	16.35	16.35	6,730	-0.21(-1.25%)
Jun 23, 2009	16.58	16.58	15.54	16.56	2,073	+0.04(+0.22%)
Jun 22, 2009	16.13	16.59	16.13	16.52	9,461	+0.12(+0.70%)
Jun 19, 2009	16.13	16.41	16.13	16.41	1,744	+0.31(+1.93%)
Jun 18, 2009	15.83	16.13	15.83	16.10	3,449	-0.04(-0.23%)
Jun 17, 2009	16.13	16.13	15.75	16.13	3,071	-0.24(-1.49%)
Jun 16, 2009	14.91	16.38	14.91	16.38	2,628	-0.03(-0.19%)
Jun 15, 2009	16.38	16.41	16.13	16.41	1,478	+0.01(+0.07%)
Jun 12, 2009	16.04	16.43	15.92	16.39	12,854	+0.35(+2.20%)
Jun 11, 2009	16.27	16.27	15.75	16.04	7,198	+0.24(+1.54%)
Jun 10, 2009	16.36	16.46	15.80	15.80	5,167	-0.61(-3.71%)
Jun 09, 2009	15.83	16.41	15.83	16.41	2,135	+0.57(+3.57%)
Jun 08, 2009	15.83	15.84	15.82	15.84	7,104	+0.01(+0.08%)
Jun 05, 2009	15.22	15.83	15.22	15.83	5,100	+0.61(+4.00%)
Jun 04, 2009	14.61	15.37	14.60	15.22	7,893	+0.61(+4.17%)

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.