Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.79	15.79	13.99	14.09	84,904	-1.93(-12.03%)
Aug 28, 2009	16.07	16.45	14.79	16.02	197,386	-1.12(-6.56%)
Aug 27, 2009	17.04	17.14	16.56	17.14	20,020	+0.11(+0.65%)
Aug 26, 2009	16.67	17.06	16.67	17.03	24,551	+0.21(+1.26%)
Aug 25, 2009	16.68	16.90	16.65	16.82	19,668	+0.04(+0.25%)
Aug 24, 2009	16.89	17.21	16.75	16.78	35,497	-0.08(-0.50%)
Aug 21, 2009	16.91	17.22	16.62	16.86	55,276	+0.19(+1.17%)
Aug 20, 2009	16.56	16.69	16.51	16.67	11,360	+0.10(+0.61%)
Aug 19, 2009	16.37	16.61	16.35	16.56	18,027	-0.03(-0.15%)
Aug 18, 2009	16.54	16.69	16.40	16.59	84,088	+0.15(+0.93%)
Aug 17, 2009	16.63	16.74	16.25	16.44	39,089	-0.63(-3.67%)
Aug 14, 2009	17.10	17.11	16.83	17.06	26,560	-0.08(-0.44%)
Aug 13, 2009	17.19	17.20	16.79	17.14	16,320	+0.20(+1.20%)
Aug 12, 2009	16.85	17.28	16.76	16.94	21,652	+0.15(+0.91%)
Aug 11, 2009	17.11	17.11	16.56	16.78	23,883	-0.44(-2.55%)
Aug 10, 2009	16.59	17.22	16.48	17.22	38,161	+0.41(+2.46%)
Aug 07, 2009	16.60	16.90	16.38	16.81	24,162	+0.52(+3.22%)
Aug 06, 2009	16.40	16.63	16.27	16.29	41,526	-0.01(-0.05%)
Aug 05, 2009	16.62	16.64	16.20	16.29	33,989	-0.38(-2.28%)
Aug 04, 2009	16.40	16.81	16.40	16.67	16,346	+0.05(+0.30%)
Aug 03, 2009	16.50	16.83	16.27	16.62	36,721	+0.13(+0.77%)
Jul 31, 2009	16.34	16.81	16.31	16.50	54,857	+0.03(+0.15%)
Jul 30, 2009	16.52	16.73	16.16	16.47	46,069	+0.12(+0.72%)
Jul 29, 2009	16.26	16.52	15.96	16.35	28,130	-0.12(-0.72%)
Jul 28, 2009	16.03	16.48	15.96	16.47	41,760	+0.31(+1.94%)
Jul 27, 2009	16.00	16.45	15.89	16.16	58,676	+0.09(+0.58%)
Jul 24, 2009	15.36	16.27	15.35	16.07	31,276	+0.51(+3.26%)
Jul 23, 2009	14.79	15.61	14.65	15.56	39,275	+0.69(+4.66%)
Jul 22, 2009	14.49	14.90	14.29	14.87	36,197	+0.33(+2.27%)
Jul 21, 2009	14.83	14.84	14.33	14.54	49,199	-0.21(-1.43%)
Jul 20, 2009	14.75	14.84	14.60	14.75	49,895	+0.22(+1.51%)
Jul 17, 2009	14.60	14.71	13.89	14.53	31,231	-0.03(-0.23%)
Jul 16, 2009	13.94	14.65	13.58	14.56	31,869	+0.46(+3.30%)
Jul 15, 2009	13.36	14.26	13.16	14.10	31,572	+0.92(+6.99%)
Jul 14, 2009	13.14	13.27	12.68	13.18	42,740	-0.02(-0.13%)
Jul 13, 2009	12.63	13.48	12.52	13.19	43,112	+0.53(+4.21%)
Jul 10, 2009	12.47	12.71	12.47	12.66	23,623	+0.05(+0.40%)
Jul 09, 2009	12.73	12.74	12.48	12.61	51,178	-0.05(-0.40%)
Jul 08, 2009	12.70	12.80	12.48	12.66	30,049	-0.01(-0.07%)
Jul 07, 2009	12.81	12.92	12.67	12.67	26,602	-0.18(-1.38%)
Jul 06, 2009	13.09	13.10	12.53	12.85	33,424	-0.25(-1.87%)
Jul 02, 2009	13.30	13.36	12.99	13.09	50,917	-0.52(-3.85%)
Jul 01, 2009	13.13	13.62	12.87	13.62	44,231	+0.41(+3.07%)
Jun 30, 2009	13.10	13.30	12.96	13.21	42,525	+0.17(+1.30%)
Jun 29, 2009	12.82	13.08	12.53	13.04	40,896	+0.15(+1.18%)
Jun 26, 2009	12.68	12.96	12.35	12.89	109,429	+0.08(+0.66%)
Jun 25, 2009	12.58	12.80	12.08	12.80	36,715	+0.30(+2.36%)
Jun 24, 2009	12.30	12.76	12.10	12.51	48,451	+0.29(+2.35%)
Jun 23, 2009	12.25	12.63	12.04	12.22	46,509	+0.03(+0.21%)
Jun 22, 2009	12.55	12.55	12.09	12.20	51,347	-0.51(-3.99%)
Jun 19, 2009	12.78	12.82	12.25	12.70	60,062	+0.19(+1.49%)
Jun 18, 2009	12.58	12.77	12.08	12.52	30,243	-0.13(-1.00%)
Jun 17, 2009	12.74	12.90	12.55	12.64	35,161	+0.01(+0.07%)
Jun 16, 2009	12.65	12.89	12.53	12.63	31,203	-0.04(-0.33%)
Jun 15, 2009	12.67	12.83	12.27	12.68	98,258	-0.14(-1.12%)
Jun 12, 2009	12.40	12.92	12.06	12.82	34,870	+0.24(+1.88%)
Jun 11, 2009	12.09	12.85	11.81	12.58	51,538	+0.46(+3.84%)
Jun 10, 2009	12.66	12.66	11.72	12.12	64,297	+0.09(+0.77%)
Jun 09, 2009	11.98	12.39	11.98	12.03	29,572	+0.00(+0.00%)
Jun 08, 2009	12.01	12.39	11.92	12.03	35,165	-0.21(-1.73%)
Jun 05, 2009	12.59	12.64	11.83	12.24	69,430	-0.32(-2.56%)
Jun 04, 2009	11.52	12.63	11.14	12.56	60,141	+1.14(+9.99%)
Jun 03, 2009	11.06	11.42	10.88	11.42	51,075	+0.27(+2.43%)
Jun 02, 2009	11.10	11.46	10.96	11.15	92,677	-0.13(-1.12%)

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.