Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.31	14.32	14.20	14.32	11,896	-0.19(-1.31%)
Aug 28, 2009	14.62	14.67	14.46	14.51	14,486	+0.14(+1.00%)
Aug 27, 2009	14.24	14.36	14.11	14.36	5,832	+0.10(+0.71%)
Aug 26, 2009	14.31	14.31	14.17	14.26	6,403	-0.00(-0.00%)
Aug 25, 2009	14.31	14.31	14.22	14.26	6,448	+0.03(+0.18%)
Aug 24, 2009	14.27	14.38	14.20	14.24	4,049	+0.02(+0.11%)
Aug 21, 2009	14.08	14.22	14.01	14.22	5,046	+0.20(+1.42%)
Aug 20, 2009	13.78	14.02	13.78	14.02	5,244	+0.18(+1.31%)
Aug 19, 2009	13.72	13.92	13.72	13.84	9,209	+0.01(+0.04%)
Aug 18, 2009	13.73	13.84	13.69	13.83	7,171	+0.18(+1.35%)
Aug 17, 2009	13.63	13.65	13.55	13.65	3,142	-0.33(-2.38%)
Aug 14, 2009	14.08	14.08	13.88	13.98	7,104	-0.12(-0.88%)
Aug 13, 2009	14.10	14.16	14.01	14.11	10,022	+0.10(+0.75%)
Aug 12, 2009	13.73	14.11	13.73	14.00	4,135	+0.22(+1.59%)
Aug 11, 2009	13.79	13.81	13.72	13.78	99,867	-0.10(-0.75%)
Aug 10, 2009	13.94	13.98	13.84	13.89	3,041	-0.14(-1.01%)
Aug 07, 2009	13.89	14.03	13.89	14.03	522	+0.24(+1.75%)
Aug 06, 2009	13.90	13.90	13.76	13.79	4,582	-0.16(-1.12%)
Aug 05, 2009	14.13	14.13	13.80	13.94	10,434	-0.13(-0.95%)
Aug 04, 2009	14.00	14.10	14.00	14.08	5,359	+0.07(+0.48%)
Aug 03, 2009	13.90	14.01	13.86	14.01	3,149	+0.19(+1.38%)
Jul 31, 2009	13.81	13.89	13.80	13.82	11,250	-0.02(-0.14%)
Jul 30, 2009	13.99	14.03	13.83	13.84	21,173	+0.14(+1.04%)
Jul 29, 2009	13.87	13.87	13.65	13.70	12,148	-0.08(-0.55%)
Jul 28, 2009	13.60	13.78	13.60	13.77	2,723	+0.00(+0.00%)
Jul 27, 2009	13.75	13.77	13.65	13.77	17,300	+0.00(+0.00%)
Jul 24, 2009	13.68	13.77	13.51	13.77	1,896	+0.00(+0.00%)
Jul 23, 2009	13.59	13.81	13.59	13.77	40,223	+0.23(+1.68%)
Jul 22, 2009	13.40	13.59	13.40	13.55	13,759	+0.16(+1.21%)
Jul 21, 2009	13.46	13.52	13.25	13.38	21,338	-0.03(-0.21%)
Jul 20, 2009	13.35	13.42	13.28	13.41	23,122	+0.21(+1.59%)
Jul 17, 2009	13.10	13.24	13.10	13.20	8,824	+0.03(+0.22%)
Jul 16, 2009	12.96	13.17	12.96	13.17	6,343	+0.25(+1.91%)
Jul 15, 2009	12.65	12.94	12.65	12.93	33,594	+0.52(+4.22%)
Jul 14, 2009	12.33	12.40	12.33	12.40	2,423	+0.17(+1.40%)
Jul 13, 2009	11.86	12.23	11.86	12.23	6,623	+0.21(+1.77%)
Jul 10, 2009	11.93	12.05	11.93	12.02	6,799	+0.04(+0.36%)
Jul 09, 2009	11.86	12.03	11.86	11.98	3,836	+0.20(+1.70%)
Jul 08, 2009	11.84	11.84	11.62	11.78	20,831	-0.09(-0.72%)
Jul 07, 2009	12.07	12.07	11.86	11.86	3,476	-0.30(-2.50%)
Jul 06, 2009	12.09	12.17	12.06	12.17	2,978	-0.25(-1.99%)
Jul 02, 2009	12.45	12.45	12.34	12.41	12,855	-0.26(-2.03%)
Jul 01, 2009	12.61	12.76	12.61	12.67	3,307	+0.13(+1.06%)
Jun 30, 2009	12.56	12.56	12.45	12.54	5,421	-0.05(-0.38%)
Jun 29, 2009	12.58	12.58	12.56	12.58	814	+0.03(+0.23%)
Jun 26, 2009	12.38	12.56	12.38	12.56	4,151	+0.11(+0.92%)
Jun 25, 2009	12.44	12.44	12.44	12.44	4,744	+0.13(+1.08%)
Jun 24, 2009	12.28	12.39	12.24	12.31	9,108	+0.26(+2.13%)
Jun 23, 2009	12.02	12.08	11.92	12.05	2,745	-0.06(-0.47%)
Jun 22, 2009	12.40	12.40	12.11	12.11	12,083	-0.46(-3.63%)
Jun 19, 2009	12.59	12.59	12.51	12.57	2,491	+0.12(+0.99%)
Jun 18, 2009	12.43	12.46	12.41	12.44	5,661	-0.04(-0.30%)
Jun 17, 2009	12.45	12.53	12.28	12.48	2,437	+0.08(+0.61%)
Jun 16, 2009	12.66	12.66	12.40	12.40	34,670	-0.25(-1.95%)
Jun 15, 2009	12.70	12.70	12.55	12.65	17,873	-0.27(-2.06%)
Jun 12, 2009	12.95	12.95	12.74	12.92	7,150	-0.09(-0.66%)
Jun 11, 2009	12.94	13.08	12.94	13.00	6,072	+0.07(+0.51%)
Jun 10, 2009	13.36	13.36	12.75	12.94	20,663	-0.03(-0.20%)
Jun 09, 2009	12.86	13.03	12.80	12.96	47,128	+0.26(+2.02%)
Jun 08, 2009	12.68	12.71	12.49	12.71	6,941	-0.08(-0.61%)
Jun 05, 2009	12.90	12.93	12.72	12.78	138,728	+0.03(+0.22%)
Jun 04, 2009	12.57	12.76	12.57	12.76	2,552	+0.28(+2.21%)
Jun 03, 2009	12.56	12.56	12.35	12.48	14,343	-0.23(-1.80%)
Jun 02, 2009	12.76	12.76	12.62	12.71	6,550	-0.11(-0.89%)

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.