Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	16.85	16.91	16.53	16.82	230,077	-0.12(-0.71%)
Aug 28, 2009	16.94	17.20	16.83	16.94	524,560	+0.12(+0.71%)
Aug 27, 2009	16.74	16.95	16.14	16.82	332,959	-0.03(-0.18%)
Aug 26, 2009	16.86	17.19	16.57	16.85	152,113	-0.01(-0.06%)
Aug 25, 2009	17.16	17.24	16.82	16.86	228,907	-0.15(-0.88%)
Aug 24, 2009	16.73	17.35	16.65	17.01	544,172	+0.37(+2.22%)
Aug 21, 2009	16.28	16.83	16.08	16.64	545,755	+0.58(+3.61%)
Aug 20, 2009	16.00	16.26	15.87	16.06	279,792	+0.02(+0.12%)
Aug 19, 2009	15.49	16.12	15.37	16.04	472,362	+0.30(+1.91%)
Aug 18, 2009	15.29	15.89	15.05	15.74	559,048	+0.58(+3.83%)
Aug 17, 2009	15.90	15.90	15.08	15.16	363,017	-0.89(-5.55%)
Aug 14, 2009	16.12	16.33	15.68	16.05	419,006	-0.04(-0.25%)
Aug 13, 2009	15.88	16.34	15.52	16.09	667,377	+0.25(+1.58%)
Aug 12, 2009	15.96	16.00	15.52	15.84	499,269	-0.06(-0.38%)
Aug 11, 2009	15.75	16.00	15.62	15.90	376,529	+0.12(+0.76%)
Aug 10, 2009	15.85	16.18	15.70	15.78	571,374	-0.19(-1.19%)
Aug 07, 2009	16.99	17.11	15.36	15.97	1,425,952	-0.35(-2.14%)
Aug 06, 2009	17.22	17.40	16.24	16.32	992,103	-0.83(-4.84%)
Aug 05, 2009	16.70	17.50	16.51	17.15	1,040,318	+0.51(+3.06%)
Aug 04, 2009	16.55	16.96	16.26	16.64	223,896	-0.07(-0.42%)
Aug 03, 2009	17.03	17.29	16.25	16.71	350,037	-0.06(-0.36%)
Jul 31, 2009	16.80	17.45	16.74	16.77	605,049	-0.15(-0.89%)
Jul 30, 2009	16.57	17.14	16.42	16.92	449,932	+0.41(+2.48%)
Jul 29, 2009	16.10	16.55	15.65	16.51	602,739	+0.24(+1.48%)
Jul 28, 2009	15.96	16.36	15.68	16.27	508,178	+0.25(+1.56%)
Jul 27, 2009	15.74	16.02	15.58	16.02	280,649	+0.13(+0.82%)
Jul 24, 2009	15.88	16.00	15.44	15.89	226,457	-0.06(-0.38%)
Jul 23, 2009	15.39	15.96	15.09	15.95	396,284	+0.51(+3.30%)
Jul 22, 2009	15.25	16.00	15.25	15.44	401,703	+0.08(+0.52%)
Jul 21, 2009	16.00	16.00	15.22	15.36	442,070	-0.67(-4.18%)
Jul 20, 2009	15.86	16.25	15.79	16.03	336,882	+0.08(+0.50%)
Jul 17, 2009	15.28	16.03	15.21	15.95	832,663	+0.73(+4.80%)
Jul 16, 2009	14.67	15.31	14.62	15.22	384,129	+0.41(+2.77%)
Jul 15, 2009	14.64	15.03	14.50	14.81	433,835	+0.37(+2.56%)
Jul 14, 2009	14.34	14.48	14.06	14.44	286,484	+0.07(+0.49%)
Jul 13, 2009	14.20	14.56	14.05	14.37	454,076	+0.05(+0.35%)
Jul 10, 2009	14.04	14.33	13.85	14.32	567,706	+0.21(+1.49%)
Jul 09, 2009	14.28	14.34	13.92	14.11	359,786	-0.06(-0.42%)
Jul 08, 2009	14.10	14.38	13.76	14.17	519,657	+0.12(+0.85%)
Jul 07, 2009	14.13	14.39	13.97	14.05	337,916	-0.03(-0.21%)
Jul 06, 2009	14.14	14.50	13.97	14.08	334,530	-0.08(-0.56%)
Jul 02, 2009	14.73	14.81	14.02	14.16	354,841	-0.67(-4.52%)
Jul 01, 2009	14.52	15.49	14.38	14.83	930,149	+0.37(+2.56%)
Jun 30, 2009	14.48	14.60	14.19	14.46	589,780	+0.00(+0.00%)
Jun 29, 2009	14.15	14.61	13.94	14.46	318,797	+0.28(+1.97%)
Jun 26, 2009	13.89	14.24	13.80	14.18	1,133,329	+0.25(+1.79%)
Jun 25, 2009	13.91	14.01	13.50	13.93	268,960	+0.38(+2.80%)
Jun 24, 2009	13.46	14.02	13.21	13.55	378,475	+0.24(+1.80%)
Jun 23, 2009	13.24	13.62	13.03	13.31	512,279	+0.23(+1.76%)
Jun 22, 2009	13.17	13.42	12.26	13.08	945,897	-0.09(-0.68%)
Jun 19, 2009	14.12	14.12	13.17	13.17	732,556	-0.69(-4.98%)
Jun 18, 2009	14.00	14.01	13.58	13.86	259,938	-0.12(-0.86%)
Jun 17, 2009	13.76	14.12	13.36	13.98	712,770	+0.24(+1.75%)
Jun 16, 2009	14.24	14.47	13.70	13.74	475,089	-0.54(-3.78%)
Jun 15, 2009	14.54	14.54	13.99	14.28	559,490	-0.32(-2.19%)
Jun 12, 2009	15.23	15.23	14.50	14.60	407,752	-0.60(-3.95%)
Jun 11, 2009	15.15	15.75	15.15	15.20	379,514	-0.46(-2.94%)
Jun 10, 2009	16.29	16.35	15.23	15.66	312,673	-0.58(-3.57%)
Jun 09, 2009	16.33	16.83	16.24	16.24	395,487	-0.07(-0.43%)
Jun 08, 2009	16.22	16.44	15.85	16.31	495,736	-0.10(-0.61%)
Jun 05, 2009	16.09	16.58	15.88	16.41	404,102	+0.36(+2.24%)
Jun 04, 2009	15.78	16.14	15.60	16.05	358,821	+0.31(+1.97%)
Jun 03, 2009	15.75	15.76	15.35	15.74	311,272	-0.09(-0.57%)
Jun 02, 2009	15.02	16.00	14.78	15.83	569,216	+0.82(+5.46%)

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.