Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	17.55	17.99	17.45	17.91	391,671	+0.61(+3.53%)
Aug 28, 2009	17.50	17.50	17.14	17.30	44,122	+0.00(+0.00%)
Aug 27, 2009	16.90	17.32	16.72	17.30	146,512	+0.65(+3.90%)
Aug 26, 2009	16.60	16.71	16.50	16.65	69,249	-0.08(-0.48%)
Aug 25, 2009	16.61	16.85	16.61	16.73	36,903	+0.05(+0.30%)
Aug 24, 2009	16.86	16.90	16.60	16.68	58,308	+0.51(+3.15%)
Aug 21, 2009	15.70	16.28	15.70	16.17	68,886	-0.33(-2.00%)
Aug 20, 2009	16.05	16.54	16.05	16.50	85,234	-0.04(-0.24%)
Aug 19, 2009	16.00	16.69	16.00	16.54	41,789	-0.54(-3.16%)
Aug 18, 2009	16.50	17.10	16.50	17.08	30,261	+0.60(+3.64%)
Aug 17, 2009	16.20	16.85	16.20	16.48	60,750	-0.64(-3.74%)
Aug 14, 2009	17.30	17.40	17.00	17.12	99,275	-0.03(-0.17%)
Aug 13, 2009	16.75	17.29	16.75	17.15	102,868	+0.55(+3.31%)
Aug 12, 2009	16.00	16.75	16.00	16.60	74,333	+0.32(+1.97%)
Aug 11, 2009	16.15	16.47	16.15	16.28	296,597	+0.03(+0.18%)
Aug 10, 2009	16.00	16.40	15.91	16.25	86,842	-0.23(-1.40%)
Aug 07, 2009	16.50	16.65	16.40	16.48	45,098	+0.18(+1.10%)
Aug 06, 2009	16.65	16.65	16.30	16.30	115,226	-0.06(-0.37%)
Aug 05, 2009	16.45	16.49	16.10	16.36	170,705	-0.29(-1.74%)
Aug 04, 2009	16.25	16.80	16.25	16.65	199,540	+0.38(+2.34%)
Aug 03, 2009	16.15	16.30	15.85	16.27	76,933	+0.69(+4.43%)
Jul 31, 2009	15.05	15.59	15.05	15.58	80,832	+0.74(+4.99%)
Jul 30, 2009	14.50	15.00	14.50	14.84	139,640	+0.85(+6.08%)
Jul 29, 2009	13.85	14.14	13.85	13.99	58,040	-0.30(-2.10%)
Jul 28, 2009	14.05	14.29	14.00	14.29	84,302	+0.28(+2.00%)
Jul 27, 2009	14.00	14.24	13.95	14.01	28,884	+0.14(+1.01%)
Jul 24, 2009	14.05	14.05	13.77	13.87	41,859	-0.17(-1.21%)
Jul 23, 2009	13.88	14.04	13.86	14.04	41,773	+0.32(+2.33%)
Jul 22, 2009	13.90	13.94	13.45	13.72	22,442	+0.06(+0.44%)
Jul 21, 2009	13.50	13.88	13.50	13.66	14,854	-0.09(-0.65%)
Jul 20, 2009	13.95	13.95	13.50	13.75	18,226	+0.23(+1.70%)
Jul 17, 2009	13.65	13.65	13.40	13.52	41,905	+0.02(+0.15%)
Jul 16, 2009	13.34	13.65	13.34	13.50	55,572	-0.08(-0.59%)
Jul 15, 2009	13.45	13.58	13.15	13.58	45,850	+0.59(+4.54%)
Jul 14, 2009	12.65	13.16	12.65	12.99	175,788	+0.30(+2.36%)
Jul 13, 2009	12.42	12.70	12.42	12.69	50,316	+0.19(+1.52%)
Jul 10, 2009	12.45	12.50	12.30	12.50	261,461	+0.00(+0.00%)
Jul 09, 2009	12.25	12.60	12.25	12.50	76,833	-0.04(-0.32%)
Jul 08, 2009	13.09	13.09	12.38	12.54	82,239	+0.19(+1.54%)
Jul 07, 2009	12.95	12.95	12.35	12.35	253,682	-0.40(-3.14%)
Jul 06, 2009	12.51	12.78	12.51	12.75	41,598	+0.15(+1.19%)
Jul 02, 2009	13.13	13.13	12.57	12.60	87,983	-0.55(-4.18%)
Jul 01, 2009	13.15	13.28	13.12	13.15	27,160	-0.05(-0.38%)
Jun 30, 2009	13.20	13.31	13.07	13.20	38,216	+0.01(+0.08%)
Jun 29, 2009	13.25	13.25	12.90	13.19	55,434	+0.01(+0.08%)
Jun 26, 2009	13.08	13.28	13.08	13.18	18,630	+0.15(+1.15%)
Jun 25, 2009	12.84	13.03	12.76	13.03	47,135	+0.33(+2.60%)
Jun 24, 2009	12.85	13.08	12.66	12.70	53,816	-0.12(-0.94%)
Jun 23, 2009	12.70	12.88	12.51	12.82	48,988	-0.03(-0.23%)
Jun 22, 2009	12.90	13.04	12.78	12.85	73,842	-0.55(-4.10%)
Jun 19, 2009	13.10	13.47	13.10	13.40	24,680	+0.25(+1.90%)
Jun 18, 2009	13.17	13.30	13.00	13.15	83,926	+0.20(+1.54%)
Jun 17, 2009	12.90	13.10	12.70	12.95	73,153	-0.37(-2.78%)
Jun 16, 2009	13.70	13.70	13.17	13.32	95,114	-0.26(-1.91%)
Jun 15, 2009	13.90	13.90	13.40	13.58	201,347	-0.48(-3.41%)
Jun 12, 2009	13.70	14.14	13.70	14.06	18,603	+0.02(+0.14%)
Jun 11, 2009	13.52	14.11	13.50	14.04	80,598	+0.60(+4.46%)
Jun 10, 2009	13.50	13.75	13.30	13.44	123,715	+0.32(+2.44%)
Jun 09, 2009	12.90	13.26	12.90	13.12	30,906	+0.22(+1.71%)
Jun 08, 2009	12.75	13.00	12.62	12.90	28,910	+0.03(+0.23%)
Jun 05, 2009	13.35	13.35	12.82	12.87	121,527	-0.93(-6.74%)
Jun 04, 2009	13.15	13.85	13.15	13.80	96,595	+0.78(+5.99%)
Jun 03, 2009	13.05	13.17	12.72	13.02	34,202	-0.06(-0.46%)
Jun 02, 2009	13.18	13.18	12.92	13.08	145,118	-0.27(-2.02%)

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.