Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.34	15.44	15.34	15.41	2,742	-0.15(-0.99%)
Aug 28, 2009	15.76	15.81	15.57	15.57	4,155	-0.04(-0.26%)
Aug 27, 2009	15.59	15.62	15.23	15.61	10,500	+0.02(+0.15%)
Aug 26, 2009	15.75	15.75	15.52	15.58	10,530	-0.17(-1.09%)
Aug 25, 2009	16.00	16.00	15.71	15.76	12,438	-0.11(-0.72%)
Aug 24, 2009	16.02	16.07	15.80	15.87	6,710	+0.04(+0.25%)
Aug 21, 2009	15.69	15.83	15.45	15.83	4,820	+0.47(+3.05%)
Aug 20, 2009	14.86	15.36	14.86	15.36	4,009	+0.48(+3.25%)
Aug 19, 2009	14.51	14.94	14.48	14.88	5,212	+0.13(+0.88%)
Aug 18, 2009	14.80	14.86	14.75	14.75	5,431	-0.04(-0.25%)
Aug 17, 2009	14.52	14.79	14.50	14.79	4,386	-0.14(-0.92%)
Aug 14, 2009	14.89	14.96	14.79	14.92	9,110	+0.02(+0.16%)
Aug 13, 2009	15.15	15.21	14.90	14.90	4,557	-0.21(-1.41%)
Aug 12, 2009	14.65	15.14	14.65	15.11	7,267	+0.36(+2.46%)
Aug 11, 2009	14.92	14.92	14.65	14.75	5,610	-0.54(-3.56%)
Aug 10, 2009	15.33	15.49	15.29	15.29	3,014	+0.00(+0.02%)
Aug 07, 2009	15.05	15.30	14.99	15.29	6,954	+0.28(+1.84%)
Aug 06, 2009	15.03	15.25	14.97	15.02	6,579	-0.03(-0.19%)
Aug 05, 2009	14.79	15.05	14.79	15.04	3,050	+0.24(+1.64%)
Aug 04, 2009	14.71	14.91	14.65	14.80	5,172	+0.43(+2.99%)
Jul 31, 2009		14.37	14.37	14.37	0	+0.04(+0.29%)
Jul 30, 2009	14.06	14.33	14.06	14.33	2,050	+0.46(+3.28%)
Jul 29, 2009	13.72	13.87	13.58	13.87	10,064	-0.03(-0.19%)
Jul 28, 2009	14.02	14.02	13.78	13.90	12,488	-0.14(-1.00%)
Jul 27, 2009	14.21	14.21	14.02	14.04	3,700	-0.01(-0.07%)
Jul 24, 2009	14.13	14.13	14.05	14.05	2,470	+0.11(+0.75%)
Jul 23, 2009	13.80	14.11	13.80	13.95	3,880	+0.33(+2.39%)
Jul 22, 2009	13.63	13.74	13.62	13.62	7,650	+0.05(+0.39%)
Jul 21, 2009	13.76	13.80	13.54	13.57	13,317	-0.01(-0.07%)
Jul 20, 2009	13.56	13.62	13.53	13.58	4,100	+0.18(+1.32%)
Jul 17, 2009	13.58	13.58	13.40	13.40	8,799	-0.08(-0.61%)
Jul 16, 2009	13.30	13.48	13.30	13.48	6,475	+0.26(+2.00%)
Jul 15, 2009	12.97	13.22	12.97	13.22	2,120	+0.39(+3.06%)
Jul 14, 2009	12.71	12.83	12.71	12.83	5,645	+0.37(+2.95%)
Jul 13, 2009	12.24	12.46	12.10	12.46	8,420	+0.28(+2.29%)
Jul 10, 2009	12.24	12.24	12.05	12.18	9,747	-0.10(-0.84%)
Jul 09, 2009	12.52	12.52	12.22	12.28	3,481	-0.02(-0.14%)
Jul 08, 2009	12.53	12.53	12.09	12.30	13,013	-0.18(-1.48%)
Jul 07, 2009	12.78	12.78	12.46	12.48	8,442	-0.36(-2.76%)
Jul 06, 2009	12.94	12.94	12.78	12.84	5,730	-0.11(-0.83%)
Jul 02, 2009	13.12	13.12	12.91	12.95	15,107	-0.78(-5.70%)
Jul 01, 2009	13.10	13.73	13.10	13.73	1,800	+0.52(+3.94%)
Jun 30, 2009	13.17	13.26	12.88	13.21	2,220	+0.06(+0.46%)
Jun 29, 2009	13.18	13.27	13.14	13.15	19,089	+0.01(+0.05%)
Jun 26, 2009	12.98	13.23	12.98	13.14	2,090	+0.24(+1.89%)
Jun 25, 2009	12.76	12.95	12.76	12.90	5,100	+0.20(+1.57%)
Jun 24, 2009	12.91	12.91	12.70	12.70	3,000	-0.09(-0.67%)
Jun 23, 2009	12.82	12.83	12.60	12.79	7,786	-0.09(-0.69%)
Jun 22, 2009	12.96	13.00	12.87	12.87	7,322	-0.41(-3.05%)
Jun 19, 2009	13.26	13.28	13.26	13.28	1,100	+0.05(+0.38%)
Jun 18, 2009	13.33	13.33	13.22	13.23	8,874	+0.03(+0.26%)
Jun 17, 2009	13.01	13.20	12.92	13.20	10,509	+0.04(+0.27%)
Jun 16, 2009	13.32	13.37	13.15	13.16	7,784	-0.11(-0.81%)
Jun 15, 2009	13.59	13.59	13.12	13.27	3,960	-0.44(-3.23%)
Jun 12, 2009	13.39	13.77	13.39	13.71	12,350	+0.11(+0.82%)
Jun 11, 2009	13.71	13.71	13.60	13.60	12,100	+0.05(+0.37%)
Jun 10, 2009	13.60	13.60	13.44	13.55	10,472	-0.05(-0.37%)
Jun 09, 2009	13.60	13.68	13.55	13.60	7,620	+0.25(+1.87%)
Jun 08, 2009	13.29	13.37	13.12	13.35	3,875	+0.03(+0.21%)
Jun 05, 2009	13.47	13.47	13.27	13.32	4,690	-0.27(-1.96%)
Jun 04, 2009	13.52	13.64	13.52	13.59	5,445	+0.29(+2.18%)
Jun 03, 2009	13.75	13.75	13.30	13.30	4,336	-0.66(-4.70%)
Jun 02, 2009	13.93	13.98	13.83	13.95	22,081	-0.23(-1.59%)

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.