Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.38	14.38	14.29	14.38	142,917	-0.10(-0.71%)
Aug 28, 2009	14.62	14.62	14.40	14.48	61,787	-0.03(-0.19%)
Aug 27, 2009	14.46	14.53	14.31	14.51	121,137	+0.03(+0.19%)
Aug 26, 2009	14.44	14.55	14.42	14.48	106,358	+0.02(+0.11%)
Aug 25, 2009	14.50	14.59	14.46	14.47	150,956	+0.03(+0.19%)
Aug 24, 2009	14.48	14.56	14.41	14.44	182,836	-0.01(-0.05%)
Aug 21, 2009	14.33	14.48	14.31	14.45	37,774	+0.20(+1.39%)
Aug 20, 2009	14.12	14.26	14.10	14.25	58,071	+0.15(+1.04%)
Aug 19, 2009	13.90	14.12	13.90	14.10	72,964	+0.10(+0.73%)
Aug 18, 2009	13.91	14.03	13.88	14.00	191,646	+0.13(+0.94%)
Aug 17, 2009	13.96	13.96	13.85	13.87	117,901	-0.29(-2.04%)
Aug 14, 2009	14.30	14.30	14.06	14.16	93,218	-0.14(-1.00%)
Aug 13, 2009	14.28	14.31	14.16	14.30	103,023	+0.07(+0.50%)
Aug 12, 2009	14.04	14.31	14.04	14.23	127,334	+0.14(+1.01%)
Aug 11, 2009	14.16	14.16	14.04	14.09	157,456	-0.11(-0.78%)
Aug 10, 2009	14.17	14.23	14.11	14.20	63,086	-0.04(-0.31%)
Aug 07, 2009	14.18	14.31	14.14	14.24	143,799	+0.17(+1.21%)
Aug 06, 2009	14.22	14.22	14.02	14.07	1,711,269	-0.10(-0.73%)
Aug 05, 2009	14.30	14.30	14.09	14.17	253,777	-0.10(-0.69%)
Aug 04, 2009	14.21	14.30	14.21	14.27	112,671	+0.01(+0.08%)
Aug 03, 2009	14.19	14.27	14.12	14.26	557,549	+0.16(+1.12%)
Jul 31, 2009	14.12	14.21	14.07	14.10	175,841	+0.00(+0.00%)
Jul 30, 2009	14.14	14.28	14.09	14.10	213,673	+0.09(+0.62%)
Jul 29, 2009	13.96	14.02	13.92	14.02	87,210	+0.00(+0.03%)
Jul 28, 2009	13.95	14.04	13.88	14.01	139,173	+0.04(+0.25%)
Jul 27, 2009	14.02	14.04	13.91	13.98	83,577	-0.06(-0.39%)
Jul 24, 2009	13.90	14.03	13.85	14.03	1,107,565	+0.03(+0.23%)
Jul 23, 2009	13.74	14.05	13.73	14.00	220,527	+0.28(+2.05%)
Jul 22, 2009	13.77	13.79	13.69	13.72	66,443	+0.01(+0.09%)
Jul 21, 2009	13.77	13.77	13.58	13.71	212,061	+0.05(+0.37%)
Jul 20, 2009	13.61	13.68	13.53	13.66	152,424	+0.13(+0.95%)
Jul 17, 2009	13.48	13.54	13.43	13.53	137,336	+0.03(+0.21%)
Jul 16, 2009	13.34	13.52	13.31	13.50	88,736	+0.16(+1.19%)
Jul 15, 2009	13.15	13.35	13.13	13.34	60,822	+0.33(+2.56%)
Jul 14, 2009	12.95	13.01	12.87	13.01	437,124	+0.08(+0.61%)
Jul 13, 2009	12.71	12.93	12.71	12.93	614,453	+0.24(+1.90%)
Jul 10, 2009	12.65	12.76	12.60	12.69	257,943	+0.00(+0.03%)
Jul 09, 2009	12.75	12.77	12.66	12.69	299,916	-0.01(-0.06%)
Jul 08, 2009	12.70	12.73	12.55	12.69	557,008	+0.04(+0.34%)
Jul 07, 2009	12.86	12.89	12.64	12.65	114,657	-0.26(-1.99%)
Jul 06, 2009	12.79	12.91	12.76	12.91	232,656	+0.00(+0.00%)
Jul 02, 2009	13.08	13.08	12.90	12.91	155,367	-0.38(-2.83%)
Jul 01, 2009	13.27	13.40	13.27	13.28	1,322,257	+0.07(+0.51%)
Jun 30, 2009	13.31	13.33	13.14	13.22	108,467	-0.09(-0.68%)
Jun 29, 2009	13.25	13.32	13.18	13.31	592,014	+0.11(+0.81%)
Jun 26, 2009	13.16	13.26	13.15	13.20	195,943	-0.02(-0.18%)
Jun 25, 2009	13.08	13.24	13.05	13.22	297,840	+0.29(+2.27%)
Jun 24, 2009	12.91	13.07	12.86	12.93	328,050	+0.12(+0.96%)
Jun 23, 2009	12.83	12.87	12.73	12.81	439,580	-0.02(-0.19%)
Jun 22, 2009	13.11	13.11	12.82	12.83	155,337	-0.37(-2.82%)
Jun 19, 2009	13.26	13.32	13.15	13.20	84,045	+0.06(+0.45%)
Jun 18, 2009	13.06	13.21	13.04	13.15	155,354	+0.06(+0.42%)
Jun 17, 2009	13.05	13.19	12.98	13.09	278,882	+0.04(+0.30%)
Jun 16, 2009	13.28	13.30	13.04	13.05	195,981	-0.18(-1.35%)
Jun 15, 2009	13.38	13.38	13.15	13.23	184,683	-0.30(-2.25%)
Jun 12, 2009	13.39	13.53	13.36	13.53	79,606	+0.02(+0.12%)
Jun 11, 2009	13.49	13.69	13.49	13.52	92,225	+0.03(+0.21%)
Jun 10, 2009	13.64	13.64	13.32	13.49	605,954	-0.02(-0.18%)
Jun 09, 2009	13.49	13.58	13.43	13.51	188,561	+0.08(+0.62%)
Jun 08, 2009	13.31	13.53	13.24	13.43	64,101	-0.04(-0.29%)
Jun 05, 2009	13.58	13.62	13.37	13.47	151,989	+0.01(+0.09%)
Jun 04, 2009	13.36	13.47	13.31	13.46	98,369	+0.12(+0.89%)
Jun 03, 2009	13.41	13.41	13.21	13.34	89,244	-0.15(-1.14%)
Jun 02, 2009	13.38	13.57	13.38	13.49	142,924	+0.03(+0.24%)

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.