Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.08	14.11	13.87	14.11	964,861	-0.12(-0.84%)
Aug 28, 2009	14.22	14.29	14.07	14.23	578,298	+0.09(+0.64%)
Aug 27, 2009	14.45	14.45	14.01	14.14	976,036	-0.36(-2.48%)
Aug 26, 2009	14.41	14.65	14.41	14.50	934,534	+0.02(+0.14%)
Aug 25, 2009	14.45	14.59	14.33	14.48	696,988	+0.03(+0.21%)
Aug 24, 2009	14.30	14.49	14.29	14.45	514,580	+0.11(+0.77%)
Aug 21, 2009	14.29	14.40	14.16	14.34	805,042	+0.25(+1.77%)
Aug 20, 2009	14.25	14.36	14.06	14.09	1,175,046	-0.15(-1.05%)
Aug 19, 2009	14.02	14.37	14.01	14.24	814,648	+0.03(+0.21%)
Aug 18, 2009	14.01	14.24	14.01	14.21	701,915	+0.31(+2.23%)
Aug 17, 2009	14.04	14.07	13.75	13.90	912,374	-0.70(-4.79%)
Aug 14, 2009	14.65	14.67	14.37	14.60	1,049,878	-0.21(-1.42%)
Aug 13, 2009	14.56	14.87	14.44	14.81	1,428,552	+0.35(+2.42%)
Aug 12, 2009	14.24	14.58	14.21	14.46	829,030	+0.26(+1.83%)
Aug 11, 2009	14.33	14.47	14.16	14.20	552,495	-0.18(-1.25%)
Aug 10, 2009	14.41	14.52	14.30	14.38	683,155	-0.02(-0.14%)
Aug 07, 2009	14.38	14.57	14.30	14.40	507,535	+0.17(+1.19%)
Aug 06, 2009	14.31	14.50	14.17	14.23	877,646	-0.16(-1.11%)
Aug 05, 2009	14.61	14.61	14.30	14.39	802,996	-0.21(-1.44%)
Aug 04, 2009	14.30	14.60	14.13	14.60	1,132,825	+0.55(+3.91%)
Jul 31, 2009	14.00	14.21	13.91	14.05	847,526	-0.03(-0.21%)
Jul 30, 2009	14.19	14.26	14.00	14.08	904,598	+0.02(+0.14%)
Jul 29, 2009	14.40	14.40	13.90	14.06	909,969	-0.63(-4.29%)
Jul 28, 2009	14.65	14.89	14.51	14.69	747,532	-0.15(-1.01%)
Jul 27, 2009	14.60	14.84	14.57	14.84	774,372	+0.33(+2.27%)
Jul 24, 2009	14.41	14.54	14.25	14.51	613,208	+0.06(+0.42%)
Jul 23, 2009	13.97	14.54	13.97	14.45	927,370	+0.51(+3.66%)
Jul 22, 2009	14.09	14.15	13.78	13.94	579,640	-0.22(-1.55%)
Jul 21, 2009	14.38	14.38	13.84	14.16	765,171	-0.07(-0.49%)
Jul 20, 2009	14.26	14.46	14.07	14.23	644,802	+0.10(+0.71%)
Jul 17, 2009	14.22	14.36	13.97	14.13	883,760	-0.05(-0.35%)
Jul 16, 2009	13.60	14.20	13.55	14.18	875,982	+0.52(+3.81%)
Jul 15, 2009	13.87	13.95	13.60	13.66	817,776	+0.11(+0.81%)
Jul 14, 2009	13.84	13.84	13.44	13.55	705,566	+0.21(+1.57%)
Jul 13, 2009	13.32	13.41	12.98	13.34	713,930	-0.03(-0.22%)
Jul 10, 2009	13.00	13.37	12.88	13.37	680,468	+0.07(+0.53%)
Jul 09, 2009	12.86	13.40	12.83	13.30	1,096,133	+0.53(+4.15%)
Jul 08, 2009	13.45	13.45	12.51	12.77	1,525,882	-0.78(-5.76%)
Jul 07, 2009	13.81	13.99	13.47	13.55	1,188,840	-0.27(-1.95%)
Jul 06, 2009	13.90	13.95	13.44	13.82	1,088,855	-0.31(-2.19%)
Jul 03, 2009	14.19	14.38	14.11	14.13	243,792	-0.24(-1.67%)
Jul 02, 2009	14.50	14.50	14.23	14.37	810,785	-0.44(-2.97%)
Jun 30, 2009	14.84	14.95	14.50	14.81	1,175,675	+0.04(+0.27%)
Jun 29, 2009	15.01	15.08	14.68	14.77	773,792	-0.08(-0.54%)
Jun 26, 2009	15.00	15.03	14.66	14.85	646,967	-0.27(-1.79%)
Jun 25, 2009	14.55	15.17	14.89	15.12	1,028,160	+0.55(+3.77%)
Jun 24, 2009	14.20	14.74	14.12	14.57	1,380,269	+0.50(+3.55%)
Jun 23, 2009	13.98	14.14	13.67	14.07	1,412,701	+0.19(+1.37%)
Jun 22, 2009	14.64	14.84	13.85	13.88	1,892,173	-1.07(-7.16%)
Jun 19, 2009	14.80	14.96	14.67	14.95	2,231,302	+0.38(+2.61%)
Jun 18, 2009	14.54	14.85	14.34	14.57	820,402	-0.02(-0.14%)
Jun 17, 2009	14.85	14.85	14.36	14.59	949,815	-0.31(-2.08%)
Jun 16, 2009	15.39	15.45	14.90	14.90	791,542	-0.15(-1.00%)
Jun 15, 2009	15.49	15.50	14.94	15.05	767,569	-0.59(-3.77%)
Jun 12, 2009	15.52	15.79	15.46	15.64	782,976	-0.10(-0.64%)
Jun 11, 2009	15.43	15.86	15.36	15.74	975,264	+0.39(+2.54%)
Jun 10, 2009	15.19	15.39	15.12	15.35	1,248,501	+0.40(+2.68%)
Jun 09, 2009	15.15	15.16	14.91	14.95	1,084,312	-0.05(-0.33%)
Jun 08, 2009	14.95	15.05	14.80	15.00	592,041	-0.17(-1.12%)
Jun 05, 2009	15.25	15.44	14.76	15.17	872,411	-0.01(-0.07%)
Jun 04, 2009	15.02	15.21	14.95	15.18	781,375	+0.30(+2.02%)
Jun 03, 2009	15.30	15.38	14.34	14.88	1,238,048	-0.57(-3.69%)
Jun 02, 2009	15.66	15.77	15.34	15.45	1,037,723	-0.44(-2.77%)

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.