Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.94	15.32	14.84	15.25	369,254	+0.11(+0.72%)
Aug 28, 2009	15.79	15.80	15.11	15.14	439,578	-0.56(-3.54%)
Aug 27, 2009	15.72	15.94	15.25	15.69	373,626	+0.11(+0.70%)
Aug 26, 2009	15.60	15.78	14.60	15.59	951,908	-0.11(-0.70%)
Aug 25, 2009	16.39	16.77	15.68	15.69	330,164	-0.59(-3.65%)
Aug 24, 2009	16.85	16.87	15.99	16.29	365,765	-0.57(-3.37%)
Aug 21, 2009	16.46	16.95	16.45	16.86	339,005	+0.58(+3.57%)
Aug 20, 2009	16.23	16.43	16.17	16.28	202,184	+0.04(+0.26%)
Aug 19, 2009	15.74	16.33	15.48	16.23	210,284	+0.36(+2.26%)
Aug 18, 2009	15.91	16.00	15.57	15.88	262,860	+0.28(+1.77%)
Aug 17, 2009	15.74	16.04	15.40	15.60	196,030	-0.48(-2.97%)
Aug 14, 2009	16.40	16.47	15.84	16.08	256,010	-0.40(-2.43%)
Aug 13, 2009	16.28	16.74	16.15	16.48	110,301	+0.15(+0.90%)
Aug 12, 2009	16.04	16.60	16.04	16.33	151,016	+0.29(+1.84%)
Aug 11, 2009	16.38	16.43	15.92	16.04	141,928	-0.35(-2.11%)
Aug 10, 2009	15.77	16.50	15.72	16.38	273,709	+0.61(+3.87%)
Aug 07, 2009	15.93	16.12	15.66	15.77	188,679	+0.12(+0.78%)
Aug 06, 2009	15.75	15.99	15.57	15.65	124,247	-0.10(-0.62%)
Aug 05, 2009	16.02	16.09	15.43	15.75	191,660	-0.22(-1.37%)
Aug 04, 2009	15.69	16.21	15.59	15.96	224,888	+0.20(+1.28%)
Aug 03, 2009	15.53	15.91	15.53	15.76	204,937	+0.24(+1.52%)
Jul 31, 2009	15.67	15.89	15.48	15.53	350,571	-0.16(-0.99%)
Jul 30, 2009	15.87	16.10	15.60	15.68	192,598	+0.00(+0.03%)
Jul 29, 2009	15.81	15.81	15.38	15.68	238,786	-0.19(-1.17%)
Jul 28, 2009	16.09	16.17	15.53	15.86	362,238	-0.32(-1.95%)
Jul 27, 2009	16.21	16.49	16.12	16.18	287,014	-0.02(-0.10%)
Jul 24, 2009	15.93	16.20	15.67	16.20	216,942	+0.17(+1.08%)
Jul 23, 2009	15.55	16.11	15.44	16.02	402,391	+0.39(+2.48%)
Jul 22, 2009	15.88	16.22	15.56	15.64	373,958	-0.40(-2.50%)
Jul 21, 2009	16.12	16.14	15.47	16.04	766,797	-0.05(-0.34%)
Jul 20, 2009	16.22	16.77	15.98	16.09	733,133	-0.13(-0.81%)
Jul 17, 2009	15.14	16.52	14.66	16.22	2,820,197	-0.79(-4.66%)
Jul 16, 2009	16.93	17.15	16.68	17.01	570,148	+0.08(+0.45%)
Jul 15, 2009	16.39	17.09	16.37	16.94	577,263	+0.72(+4.42%)
Jul 14, 2009	16.39	16.42	15.95	16.22	473,111	-0.16(-0.95%)
Jul 13, 2009	16.04	16.49	16.04	16.38	426,519	+0.16(+1.01%)
Jul 10, 2009	16.35	16.42	15.72	16.21	475,779	+0.09(+0.58%)
Jul 09, 2009	16.14	16.47	16.03	16.12	371,065	-0.18(-1.09%)
Jul 08, 2009	16.62	16.85	15.97	16.30	560,224	-0.37(-2.22%)
Jul 07, 2009	17.03	17.35	16.64	16.67	350,082	-0.32(-1.86%)
Jul 06, 2009	17.48	17.51	16.80	16.98	530,182	-0.80(-4.48%)
Jul 02, 2009	17.72	17.87	17.53	17.78	385,415	-0.35(-1.91%)
Jul 01, 2009	17.57	18.34	17.57	18.13	573,606	+0.85(+4.93%)
Jun 30, 2009	17.78	17.95	17.12	17.27	482,828	-0.51(-2.84%)
Jun 29, 2009	17.35	17.79	16.65	17.78	982,216	+0.46(+2.68%)
Jun 26, 2009	17.44	17.54	17.15	17.32	1,008,333	-0.19(-1.06%)
Jun 25, 2009	17.43	17.54	17.35	17.50	625,429	-0.01(-0.07%)
Jun 24, 2009	18.53	18.64	17.38	17.52	1,262,694	-0.92(-4.98%)
Jun 23, 2009	18.75	18.92	18.12	18.43	4,532,535	-0.04(-0.21%)
Jun 22, 2009	18.06	18.56	17.72	18.47	626,933	+0.05(+0.27%)
Jun 19, 2009	18.15	18.47	17.89	18.42	797,670	+0.56(+3.14%)
Jun 18, 2009	17.91	18.16	17.61	17.86	666,256	+0.11(+0.64%)
Jun 17, 2009	17.40	18.62	17.40	17.75	1,405,306	+1.16(+6.99%)
Jun 16, 2009	16.91	17.53	16.46	16.59	354,518	-0.06(-0.38%)
Jun 15, 2009	16.53	16.68	15.69	16.65	449,373	-0.08(-0.45%)
Jun 12, 2009	16.89	16.98	16.43	16.73	184,156	-0.26(-1.54%)
Jun 11, 2009	17.36	17.62	16.95	16.99	128,129	-0.28(-1.63%)
Jun 10, 2009	17.28	17.52	16.87	17.27	313,513	+0.11(+0.66%)
Jun 09, 2009	17.38	17.38	17.06	17.16	123,826	-0.08(-0.44%)
Jun 08, 2009	17.09	17.54	16.98	17.23	148,989	-0.31(-1.75%)
Jun 05, 2009	17.91	17.91	17.30	17.54	136,669	-0.18(-1.00%)
Jun 04, 2009	17.54	17.79	17.22	17.72	107,929	+0.27(+1.57%)
Jun 03, 2009	17.56	17.72	17.03	17.44	173,713	-0.19(-1.08%)
Jun 02, 2009	17.64	17.72	17.28	17.63	254,812	-0.04(-0.24%)

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.