Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.92	16.04	15.78	15.84	115,412	-0.15(-0.95%)
Aug 28, 2009	15.98	16.04	15.92	15.99	91,498	-0.05(-0.29%)
Aug 27, 2009	16.07	16.07	15.81	16.04	94,400	+0.09(+0.55%)
Aug 26, 2009	15.85	16.04	15.81	15.95	117,653	+0.01(+0.06%)
Aug 25, 2009	15.96	16.10	15.90	15.94	113,674	-0.10(-0.60%)
Aug 24, 2009	16.35	16.38	16.00	16.04	170,241	-0.05(-0.29%)
Aug 21, 2009	16.22	16.22	15.99	16.08	171,042	+0.02(+0.14%)
Aug 20, 2009	16.15	16.19	15.97	16.06	164,340	+0.10(+0.60%)
Aug 19, 2009	16.08	16.08	15.76	15.96	213,704	+0.05(+0.35%)
Aug 18, 2009	16.18	16.18	15.73	15.91	205,428	+0.15(+0.96%)
Aug 17, 2009	15.92	15.92	15.65	15.76	188,583	-0.29(-1.83%)
Aug 14, 2009	16.21	16.21	15.85	16.05	106,193	-0.08(-0.51%)
Aug 13, 2009	16.11	16.24	16.05	16.13	148,538	+0.02(+0.14%)
Aug 12, 2009	15.89	16.26	15.89	16.11	131,960	+0.03(+0.20%)
Aug 11, 2009	16.32	16.37	15.94	16.08	209,291	-0.32(-1.96%)
Aug 10, 2009	16.26	16.43	16.11	16.40	157,932	+0.14(+0.84%)
Aug 07, 2009	16.38	16.64	16.21	16.26	170,658	+0.10(+0.62%)
Aug 06, 2009	16.89	17.04	16.12	16.16	330,236	-1.15(-6.64%)
Aug 05, 2009	17.07	17.41	16.91	17.31	352,954	+0.43(+2.55%)
Aug 04, 2009	16.92	17.06	16.73	16.88	243,635	-0.05(-0.27%)
Aug 03, 2009	16.64	17.14	16.46	16.93	292,140	+0.49(+2.95%)
Jul 31, 2009	16.04	16.49	16.04	16.44	236,871	+0.37(+2.28%)
Jul 30, 2009	16.42	16.49	15.66	16.07	378,502	-0.43(-2.58%)
Jul 29, 2009	16.72	16.81	16.49	16.50	189,353	-0.01(-0.08%)
Jul 28, 2009	16.55	16.72	16.50	16.51	165,223	-0.15(-0.91%)
Jul 27, 2009	16.56	16.72	16.49	16.66	252,271	+0.18(+1.08%)
Jul 24, 2009	16.47	16.58	16.30	16.49	2,496	+0.17(+1.07%)
Jul 23, 2009	16.23	16.54	16.23	16.31	228,362	+0.11(+0.71%)
Jul 22, 2009	16.01	16.38	16.01	16.20	203,276	+0.06(+0.40%)
Jul 21, 2009	15.97	16.13	15.81	16.13	352,576	+0.28(+1.79%)
Jul 20, 2009	15.90	15.90	15.71	15.85	126,977	+0.04(+0.26%)
Jul 17, 2009	15.94	15.99	15.72	15.81	134,531	-0.14(-0.89%)
Jul 16, 2009	15.81	15.95	15.71	15.95	159,270	+0.21(+1.31%)
Jul 15, 2009	15.68	15.78	15.66	15.74	85,701	+0.06(+0.38%)
Jul 14, 2009	15.68	15.80	15.46	15.68	96,764	+0.15(+0.94%)
Jul 13, 2009	15.58	15.76	15.51	15.54	157,019	-0.00(-0.03%)
Jul 10, 2009	15.53	15.56	15.30	15.54	85,897	-0.06(-0.41%)
Jul 09, 2009	15.30	15.74	15.17	15.61	81,318	+0.43(+2.84%)
Jul 08, 2009	15.34	15.51	15.10	15.18	95,780	-0.15(-0.96%)
Jul 07, 2009	15.51	15.68	15.32	15.32	71,818	-0.20(-1.27%)
Jul 06, 2009	15.30	15.67	15.30	15.52	102,439	+0.08(+0.50%)
Jul 02, 2009	15.24	15.54	15.24	15.44	90,282	-0.09(-0.59%)
Jul 01, 2009	15.61	15.82	15.37	15.53	128,260	+0.08(+0.50%)
Jun 30, 2009	15.49	15.57	15.23	15.45	110,435	+0.00(+0.00%)
Jun 29, 2009	15.73	15.92	15.34	15.45	117,079	-0.10(-0.62%)
Jun 26, 2009	15.09	15.67	15.05	15.55	287,111	+0.48(+3.16%)
Jun 25, 2009	14.77	15.14	14.75	15.07	136,434	+0.36(+2.43%)
Jun 24, 2009	14.83	14.92	14.70	14.72	87,783	-0.05(-0.34%)
Jun 23, 2009	14.94	14.97	14.72	14.77	119,185	-0.19(-1.26%)
Jun 22, 2009	14.90	15.05	14.80	14.96	125,907	-0.10(-0.67%)
Jun 19, 2009	15.09	15.19	14.89	15.06	89,112	-0.03(-0.21%)
Jun 18, 2009	14.92	15.20	14.89	15.09	99,139	+0.11(+0.76%)
Jun 17, 2009	15.23	15.23	14.89	14.97	189,181	-0.25(-1.66%)
Jun 16, 2009	15.17	15.35	15.14	15.23	120,951	+0.05(+0.36%)
Jun 15, 2009	15.19	15.23	15.01	15.17	148,621	-0.02(-0.15%)
Jun 12, 2009	15.13	15.26	14.97	15.19	78,778	+0.14(+0.91%)
Jun 11, 2009	15.03	15.18	14.93	15.06	89,682	+0.01(+0.06%)
Jun 10, 2009	15.01	15.20	14.94	15.05	106,136	+0.10(+0.64%)
Jun 09, 2009	15.07	15.16	14.84	14.95	127,719	-0.19(-1.24%)
Jun 08, 2009	15.17	15.19	14.94	15.14	257,145	+0.21(+1.41%)
Jun 05, 2009	15.00	15.00	14.71	14.93	164,065	+0.15(+1.02%)
Jun 04, 2009	14.96	14.96	14.71	14.78	116,296	-0.06(-0.40%)
Jun 03, 2009	14.93	15.04	14.66	14.84	150,208	-0.05(-0.37%)
Jun 02, 2009	14.89	14.89	14.70	14.89	180,861	+0.09(+0.62%)

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.