Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	13.44	13.57	13.44	13.57	3,610	+0.15(+1.12%)
Aug 28, 2009	13.42	13.50	13.42	13.42	1,594	-0.05(-0.37%)
Aug 27, 2009	13.47	13.47	13.47	13.47	1,000	+0.02(+0.15%)
Aug 26, 2009	13.65	13.67	13.45	13.45	8,400	-0.16(-1.15%)
Aug 25, 2009	13.60	13.62	13.57	13.61	2,000	+0.09(+0.64%)
Aug 24, 2009	13.52	13.52	13.52	13.52	200	+0.06(+0.44%)
Aug 21, 2009	13.59	13.59	13.46	13.46	1,100	-0.14(-1.03%)
Aug 20, 2009	13.66	13.66	13.55	13.60	3,464	-0.15(-1.09%)
Aug 19, 2009	13.82	13.82	13.47	13.75	12,764	+0.44(+3.31%)
Aug 18, 2009	13.66	13.85	13.29	13.31	4,121	+0.07(+0.53%)
Aug 17, 2009	13.51	13.95	13.24	13.24	7,391	-0.13(-0.97%)
Aug 14, 2009	13.60	13.60	13.37	13.37	1,600	-0.30(-2.19%)
Aug 13, 2009	13.14	14.00	13.14	13.67	12,200	+0.55(+4.21%)
Aug 12, 2009	13.14	13.14	13.08	13.12	735	+0.03(+0.24%)
Aug 11, 2009	13.01	13.09	13.01	13.09	4,596	+0.08(+0.59%)
Aug 10, 2009	13.02	13.03	12.94	13.01	2,300	+0.00(+0.00%)
Aug 07, 2009	12.96	13.02	12.86	13.01	5,001	-0.05(-0.38%)
Aug 06, 2009	12.94	13.06	12.94	13.06	2,200	+0.06(+0.46%)
Aug 05, 2009	13.00	13.00	13.00	13.00	200	+0.00(+0.00%)
Aug 04, 2009	13.03	13.03	13.00	13.00	2,800	-0.04(-0.31%)
Aug 03, 2009	13.04	13.04	13.04	13.04	1,000	+0.00(+0.00%)
Jul 31, 2009	13.02	13.04	13.02	13.04	521	+0.04(+0.28%)
Jul 30, 2009	13.03	13.03	13.00	13.00	3,482	-0.03(-0.20%)
Jul 29, 2009	13.00	13.03	13.00	13.03	900	+0.05(+0.39%)
Jul 28, 2009	13.00	13.00	12.98	12.98	2,125	-0.02(-0.15%)
Jul 27, 2009	12.90	13.00	12.90	13.00	14,700	+0.16(+1.25%)
Jul 24, 2009	12.84	12.84	12.84	12.84	180	+0.01(+0.07%)
Jul 23, 2009	12.84	12.84	12.83	12.83	1,100	+0.03(+0.24%)
Jul 22, 2009	12.77	12.80	12.77	12.80	3,100	+0.03(+0.24%)
Jul 21, 2009	12.75	12.78	12.75	12.77	2,498	+0.02(+0.16%)
Jul 20, 2009	13.69	13.69	12.68	12.75	1,213	+0.08(+0.63%)
Jul 17, 2009	12.70	12.70	12.67	12.67	900	-0.03(-0.24%)
Jul 16, 2009	12.68	12.70	12.68	12.70	500	+0.00(+0.00%)
Jul 15, 2009	12.70	12.70	12.70	12.70	500	+0.00(+0.00%)
Jul 14, 2009	12.69	12.70	12.69	12.70	1,050	+0.02(+0.18%)
Jul 13, 2009	12.59	12.68	12.59	12.68	2,866	+0.16(+1.26%)
Jul 10, 2009	12.54	12.54	12.52	12.52	800	-0.05(-0.44%)
Jul 09, 2009	12.66	12.66	12.57	12.57	600	+0.19(+1.57%)
Jul 08, 2009	12.52	12.52	12.38	12.38	1,200	-0.07(-0.56%)
Jul 07, 2009	12.45	12.70	12.45	12.45	16,600	-0.01(-0.05%)
Jul 06, 2009	12.46	12.50	12.46	12.46	6,252	-0.00(-0.03%)
Jul 02, 2009	12.46	12.46	12.46	12.46	500	+0.01(+0.08%)
Jul 01, 2009	12.48	12.48	12.38	12.45	13,724	+0.09(+0.73%)
Jun 30, 2009	12.36	12.46	12.36	12.36	14,275	+0.13(+1.06%)
Jun 29, 2009	12.31	12.36	12.23	12.23	32,703	-0.05(-0.41%)
Jun 26, 2009	12.24	12.28	12.14	12.28	10,200	+0.10(+0.82%)
Jun 25, 2009	12.24	12.24	12.18	12.18	10,520	-0.21(-1.69%)
Jun 24, 2009	12.31	12.43	12.31	12.39	38,300	+0.17(+1.39%)
Jun 23, 2009	12.28	12.28	12.15	12.22	26,231	-0.08(-0.65%)
Jun 22, 2009	12.85	12.85	12.30	12.30	18,860	-0.05(-0.40%)
Jun 19, 2009	12.40	12.49	12.30	12.35	230,100	-0.06(-0.48%)
Jun 18, 2009	12.59	12.59	12.34	12.41	2,118	+0.14(+1.14%)
Jun 17, 2009	12.24	12.36	12.20	12.27	10,600	+0.12(+0.99%)
Jun 16, 2009	12.12	12.20	12.12	12.15	2,600	-0.21(-1.70%)
Jun 15, 2009	12.22	12.37	12.14	12.36	7,416	-0.06(-0.48%)
Jun 12, 2009	12.50	12.50	12.31	12.42	10,600	-0.08(-0.64%)
Jun 11, 2009	12.41	12.50	12.23	12.50	18,340	+0.08(+0.64%)
Jun 10, 2009	12.65	12.65	12.42	12.42	15,600	-0.23(-1.82%)
Jun 09, 2009	12.65	12.65	12.65	12.65	500	+0.07(+0.56%)
Jun 08, 2009	12.64	12.74	12.47	12.58	57,200	-0.12(-0.94%)
Jun 05, 2009	12.81	12.81	12.58	12.70	23,400	-0.01(-0.08%)
Jun 04, 2009	12.53	12.71	12.53	12.71	20,300	+0.17(+1.36%)
Jun 03, 2009	12.56	12.60	12.47	12.54	121,230	-0.04(-0.32%)
Jun 02, 2009	12.65	12.65	12.53	12.58	87,100	-0.08(-0.63%)

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.