Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.32	15.41	15.12	15.22	1,096,385	-0.23(-1.50%)
Aug 28, 2009	15.65	15.67	15.37	15.45	647,587	-0.07(-0.43%)
Aug 27, 2009	15.44	15.59	15.26	15.52	1,490,533	-0.02(-0.16%)
Aug 26, 2009	15.27	15.65	15.27	15.54	1,292,398	-0.09(-0.58%)
Aug 25, 2009	15.67	15.81	15.54	15.63	1,153,076	+0.02(+0.16%)
Aug 24, 2009	15.73	15.89	15.54	15.61	678,544	-0.07(-0.42%)
Aug 21, 2009	15.56	15.71	15.45	15.68	677,924	+0.26(+1.66%)
Aug 20, 2009	15.54	15.57	15.23	15.42	1,210,422	-0.02(-0.11%)
Aug 19, 2009	15.22	15.44	15.18	15.44	428,879	+0.02(+0.16%)
Aug 18, 2009	15.47	15.54	15.31	15.41	716,542	+0.08(+0.54%)
Aug 17, 2009	15.61	15.77	15.30	15.33	983,463	-0.42(-2.67%)
Aug 14, 2009	15.85	15.92	15.62	15.75	801,582	-0.12(-0.73%)
Aug 13, 2009	15.95	15.99	15.68	15.87	655,227	+0.03(+0.21%)
Aug 12, 2009	15.70	16.09	15.64	15.83	974,975	+0.11(+0.68%)
Aug 11, 2009	15.75	15.91	15.62	15.73	1,194,534	-0.17(-1.04%)
Aug 10, 2009	15.65	15.90	15.65	15.89	834,805	+0.12(+0.79%)
Aug 07, 2009	15.67	15.87	15.52	15.77	876,104	+0.25(+1.60%)
Aug 06, 2009	15.65	15.78	15.36	15.52	945,507	-0.17(-1.05%)
Aug 05, 2009	15.62	15.79	15.40	15.68	1,225,867	+0.07(+0.42%)
Aug 04, 2009	15.96	15.97	15.30	15.62	2,300,697	-0.27(-1.71%)
Aug 03, 2009	15.76	15.89	15.62	15.89	1,870,721	+0.29(+1.85%)
Jul 31, 2009	15.79	15.87	15.58	15.60	927,095	-0.21(-1.36%)
Jul 30, 2009	15.77	16.04	15.63	15.82	861,635	+0.18(+1.16%)
Jul 29, 2009	15.76	15.93	15.53	15.63	1,154,883	-0.22(-1.41%)
Jul 28, 2009	15.67	15.93	15.66	15.86	1,184,226	+0.05(+0.31%)
Jul 27, 2009	15.32	15.81	15.16	15.81	1,521,705	+0.54(+3.57%)
Jul 24, 2009	15.06	15.33	15.01	15.26	892,425	-0.07(-0.48%)
Jul 23, 2009	15.14	15.38	14.90	15.34	1,850,936	+0.12(+0.76%)
Jul 22, 2009	14.87	15.38	14.87	15.22	1,339,086	-0.01(-0.05%)
Jul 21, 2009	15.07	15.30	14.90	15.23	1,800,108	+0.27(+1.82%)
Jul 20, 2009	14.86	15.07	14.82	14.96	1,415,808	+0.14(+0.95%)
Jul 17, 2009	14.95	15.02	14.78	14.82	1,422,220	-0.07(-0.44%)
Jul 16, 2009	14.86	15.00	14.64	14.88	1,889,288	-0.05(-0.33%)
Jul 15, 2009	14.55	14.95	14.41	14.93	2,743,745	+0.56(+3.91%)
Jul 14, 2009	14.36	14.46	14.23	14.37	1,453,949	-0.02(-0.17%)
Jul 13, 2009	14.00	14.42	13.89	14.40	1,526,734	+0.45(+3.20%)
Jul 10, 2009	13.83	14.03	13.73	13.95	1,364,298	-0.01(-0.06%)
Jul 09, 2009	14.03	14.13	13.86	13.96	1,019,608	+0.06(+0.42%)
Jul 08, 2009	14.07	14.13	13.79	13.90	2,358,083	-0.09(-0.65%)
Jul 07, 2009	14.47	14.51	13.99	13.99	1,364,025	-0.54(-3.75%)
Jul 06, 2009	14.52	14.64	14.25	14.54	2,242,034	-0.04(-0.28%)
Jul 02, 2009	14.69	14.76	14.46	14.58	2,557,413	-0.31(-2.05%)
Jul 01, 2009	14.96	15.02	14.78	14.88	1,554,782	-0.01(-0.06%)
Jun 30, 2009	14.62	15.00	14.54	14.89	3,143,291	+0.21(+1.46%)
Jun 29, 2009	14.66	14.77	14.44	14.68	1,960,737	+0.02(+0.17%)
Jun 26, 2009	14.42	14.80	14.38	14.65	3,447,885	+0.11(+0.74%)
Jun 25, 2009	14.53	14.60	14.21	14.54	2,363,578	+0.07(+0.46%)
Jun 24, 2009	14.24	14.54	13.99	14.48	2,209,064	+0.38(+2.69%)
Jun 23, 2009	13.91	14.16	13.77	14.10	1,594,023	+0.33(+2.40%)
Jun 22, 2009	14.37	14.41	13.76	13.77	2,265,576	-0.78(-5.39%)
Jun 19, 2009	14.67	14.68	14.44	14.55	2,623,643	+0.02(+0.17%)
Jun 18, 2009	14.54	14.61	14.41	14.53	1,757,125	+0.05(+0.34%)
Jun 17, 2009	14.58	14.77	14.45	14.48	1,813,672	-0.10(-0.68%)
Jun 16, 2009	14.89	14.97	14.51	14.58	2,387,999	-0.42(-2.81%)
Jun 15, 2009	15.03	15.22	14.94	15.00	3,255,878	-0.27(-1.78%)
Jun 12, 2009	15.06	15.29	14.93	15.27	1,633,739	+0.13(+0.87%)
Jun 11, 2009	14.97	15.20	14.90	15.14	2,096,824	+0.21(+1.38%)
Jun 10, 2009	14.86	14.99	14.70	14.93	2,338,537	+0.28(+1.92%)
Jun 09, 2009	14.65	14.76	14.52	14.65	2,302,242	+0.49(+3.44%)
Jun 08, 2009	14.31	14.40	14.03	14.17	2,034,778	-0.25(-1.72%)
Jun 05, 2009	14.03	14.50	14.01	14.41	2,571,796	+0.64(+4.61%)
Jun 04, 2009	13.55	13.78	13.37	13.78	1,444,872	+0.28(+2.08%)
Jun 03, 2009	13.45	13.66	13.37	13.50	926,007	-0.04(-0.31%)
Jun 02, 2009	13.34	13.66	13.32	13.54	1,177,110	+0.12(+0.86%)

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.