Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.94	15.94	15.62	15.80	47,253	-0.31(-1.92%)
Aug 28, 2009	16.27	16.37	16.03	16.11	30,071	-0.07(-0.44%)
Aug 27, 2009	16.16	16.22	15.94	16.18	59,107	-0.03(-0.16%)
Aug 26, 2009	16.17	16.35	16.16	16.21	58,371	+0.04(+0.27%)
Aug 25, 2009	16.22	16.31	16.10	16.17	50,690	+0.15(+0.94%)
Aug 24, 2009	16.22	16.27	16.02	16.02	116,748	+0.00(+0.00%)
Aug 21, 2009	16.03	16.11	15.90	16.02	88,739	+0.12(+0.78%)
Aug 20, 2009	15.72	15.93	15.69	15.89	104,930	+0.27(+1.76%)
Aug 19, 2009	15.37	15.69	15.32	15.62	137,455	-0.07(-0.45%)
Aug 18, 2009	15.49	15.71	15.49	15.69	95,246	+0.35(+2.26%)
Aug 17, 2009	15.77	15.80	15.32	15.34	241,998	-0.87(-5.36%)
Aug 14, 2009	16.45	16.45	16.10	16.21	51,017	-0.26(-1.56%)
Aug 13, 2009	16.62	16.69	16.40	16.47	78,131	-0.01(-0.05%)
Aug 12, 2009	16.20	16.55	16.17	16.48	78,974	+0.18(+1.13%)
Aug 11, 2009	16.51	16.59	16.17	16.29	94,866	-0.26(-1.59%)
Aug 10, 2009	16.60	16.72	16.47	16.56	96,148	-0.06(-0.37%)
Aug 07, 2009	16.62	16.72	16.47	16.62	56,901	+0.04(+0.27%)
Aug 06, 2009	16.94	16.94	16.53	16.57	73,171	-0.15(-0.90%)
Aug 05, 2009	16.88	16.90	16.49	16.72	62,887	-0.17(-1.00%)
Aug 04, 2009	16.82	16.94	16.62	16.89	70,340	+0.03(+0.16%)
Aug 03, 2009	16.43	16.88	16.43	16.87	89,205	+0.67(+4.16%)
Jul 31, 2009	16.32	16.32	16.11	16.19	59,983	+0.08(+0.49%)
Jul 30, 2009	16.09	16.30	16.08	16.11	92,465	+0.41(+2.59%)
Jul 29, 2009	15.85	15.86	15.67	15.71	68,096	-0.50(-3.11%)
Jul 28, 2009	16.15	16.30	15.92	16.21	55,411	-0.12(-0.71%)
Jul 27, 2009	16.37	16.43	16.16	16.33	137,013	+0.05(+0.33%)
Jul 24, 2009	16.16	16.28	15.98	16.27	117	+0.09(+0.55%)
Jul 23, 2009	15.77	16.23	15.77	16.18	159,440	+0.59(+3.80%)
Jul 22, 2009	15.49	15.63	15.38	15.59	76,414	-0.01(-0.06%)
Jul 21, 2009	15.67	15.67	15.40	15.60	93,328	-0.02(-0.11%)
Jul 20, 2009	15.01	15.62	15.01	15.62	114,382	+0.66(+4.44%)
Jul 17, 2009	14.85	15.02	14.81	14.95	130,962	+0.24(+1.62%)
Jul 16, 2009	14.63	14.77	14.43	14.71	33,565	+0.07(+0.48%)
Jul 15, 2009	14.37	14.67	14.17	14.64	92,121	+0.61(+4.35%)
Jul 14, 2009	14.03	14.03	13.86	14.03	18,527	+0.18(+1.28%)
Jul 13, 2009	13.61	13.86	13.61	13.86	64,625	+0.19(+1.43%)
Jul 10, 2009	13.63	13.75	13.55	13.66	26,600	-0.17(-1.22%)
Jul 09, 2009	13.81	13.90	13.63	13.83	57,175	+0.49(+3.65%)
Jul 08, 2009	13.46	13.67	12.97	13.34	155,046	-0.41(-2.96%)
Jul 07, 2009	13.99	13.99	13.67	13.75	48,743	-0.29(-2.08%)
Jul 06, 2009	14.17	14.17	13.76	14.04	67,294	-0.22(-1.55%)
Jul 02, 2009	14.48	14.48	14.26	14.26	61,322	-0.50(-3.42%)
Jul 01, 2009	14.75	14.86	14.69	14.77	37,760	+0.21(+1.46%)
Jun 30, 2009	14.75	14.78	14.38	14.55	41,690	-0.32(-2.14%)
Jun 29, 2009	14.94	14.94	14.78	14.87	43,500	-0.01(-0.06%)
Jun 26, 2009	14.90	14.93	14.60	14.88	108,816	+0.28(+1.94%)
Jun 25, 2009	14.37	14.60	14.37	14.60	52,779	+0.40(+2.81%)
Jun 24, 2009	13.80	14.35	13.80	14.20	63,802	+0.50(+3.62%)
Jun 23, 2009	13.81	13.87	13.33	13.70	163,937	-0.15(-1.09%)
Jun 22, 2009	14.56	14.58	13.85	13.86	86,378	-0.79(-5.38%)
Jun 19, 2009	14.70	14.81	14.61	14.64	111,705	+0.19(+1.32%)
Jun 18, 2009	14.48	14.52	14.27	14.45	48,764	+0.07(+0.46%)
Jun 17, 2009	14.37	14.57	14.16	14.39	110,986	-0.16(-1.10%)
Jun 16, 2009	15.03	15.08	14.48	14.55	77,426	-0.25(-1.68%)
Jun 15, 2009	15.34	15.34	14.59	14.79	107,994	-0.68(-4.41%)
Jun 12, 2009	15.82	15.82	15.38	15.48	92,971	-0.36(-2.29%)
Jun 11, 2009	15.88	15.98	15.58	15.84	119,393	+0.22(+1.42%)
Jun 10, 2009	15.71	15.76	15.46	15.62	86,609	+0.19(+1.26%)
Jun 09, 2009	15.24	15.47	15.24	15.42	108,149	+0.18(+1.16%)
Jun 08, 2009	14.98	15.27	14.96	15.25	71,086	-0.15(-0.98%)
Jun 05, 2009	15.50	15.63	15.29	15.40	122,379	+0.09(+0.58%)
Jun 04, 2009	15.10	15.31	15.00	15.31	111,406	+0.42(+2.86%)
Jun 03, 2009	15.13	15.13	14.67	14.88	80,789	-0.30(-1.98%)
Jun 02, 2009	15.21	15.40	14.99	15.18	182,231	-0.12(-0.81%)

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.