Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	17.36	17.59	17.10	17.56	587,700	+0.02(+0.13%)
Aug 28, 2009	17.51	17.69	17.27	17.53	322,668	+0.14(+0.82%)
Aug 27, 2009	17.01	17.57	16.99	17.39	433,545	+0.28(+1.66%)
Aug 26, 2009	17.60	17.60	16.97	17.11	428,556	-0.46(-2.60%)
Aug 25, 2009	17.40	17.84	17.32	17.56	512,282	+0.16(+0.95%)
Aug 24, 2009	17.55	17.69	17.33	17.40	378,450	-0.14(-0.81%)
Aug 21, 2009	17.18	17.60	17.02	17.54	416,574	+0.56(+3.30%)
Aug 20, 2009	16.85	17.15	16.82	16.98	421,779	+0.10(+0.62%)
Aug 19, 2009	16.49	16.93	16.45	16.87	517,068	+0.16(+0.94%)
Aug 18, 2009	16.49	16.78	16.49	16.72	220,018	+0.24(+1.45%)
Aug 17, 2009	16.75	16.77	16.37	16.48	337,870	-0.63(-3.67%)
Aug 14, 2009	17.12	17.31	16.89	17.11	597,897	+0.13(+0.75%)
Aug 13, 2009	16.93	17.02	16.71	16.98	310,129	+0.08(+0.49%)
Aug 12, 2009	16.49	16.99	16.47	16.90	367,640	+0.40(+2.40%)
Aug 11, 2009	16.51	16.64	16.38	16.50	394,771	+0.01(+0.05%)
Aug 10, 2009	16.33	16.70	16.19	16.49	583,462	+0.04(+0.23%)
Aug 07, 2009	16.35	16.53	16.19	16.46	278,770	+0.39(+2.42%)
Aug 06, 2009	16.23	16.34	15.98	16.07	241,471	-0.17(-1.06%)
Aug 05, 2009	16.80	16.82	16.16	16.24	278,473	-0.49(-2.95%)
Aug 04, 2009	16.68	16.79	16.39	16.73	315,113	+0.10(+0.63%)
Aug 03, 2009	15.99	16.70	15.78	16.63	553,604	+0.76(+4.76%)
Jul 31, 2009	15.84	16.00	15.72	15.87	359,354	+0.05(+0.33%)
Jul 30, 2009	15.67	16.08	15.67	15.82	303,865	+0.31(+1.98%)
Jul 29, 2009	15.89	15.89	15.39	15.51	635,623	-0.46(-2.86%)
Jul 28, 2009	16.79	16.79	15.84	15.97	1,213,175	-1.68(-9.50%)
Jul 27, 2009	17.68	17.78	17.41	17.65	261,918	-0.15(-0.84%)
Jul 24, 2009	17.70	17.84	17.45	17.79	2,219	-0.01(-0.04%)
Jul 23, 2009	17.14	17.85	17.01	17.80	420,120	+0.59(+3.43%)
Jul 22, 2009	16.96	17.31	16.82	17.21	362,836	+0.20(+1.19%)
Jul 21, 2009	17.23	17.47	16.87	17.01	445,497	-0.19(-1.13%)
Jul 20, 2009	16.96	17.36	16.89	17.20	365,518	+0.28(+1.64%)
Jul 17, 2009	17.14	17.14	16.76	16.93	354,707	-0.22(-1.31%)
Jul 16, 2009	16.49	17.23	16.49	17.15	291,848	+0.65(+3.94%)
Jul 15, 2009	16.19	16.57	16.19	16.50	625,747	+0.48(+2.99%)
Jul 14, 2009	15.86	16.02	15.66	16.02	266,064	+0.12(+0.75%)
Jul 13, 2009	15.67	15.91	15.62	15.90	386,725	+0.35(+2.26%)
Jul 10, 2009	15.55	15.70	15.40	15.55	439,697	-0.15(-0.95%)
Jul 09, 2009	15.33	15.81	15.26	15.70	425,504	+0.38(+2.49%)
Jul 08, 2009	15.51	15.66	15.14	15.32	629,870	-0.19(-1.21%)
Jul 07, 2009	15.99	15.99	15.48	15.51	404,208	-0.52(-3.27%)
Jul 06, 2009	16.45	16.45	15.97	16.03	714,199	-0.54(-3.25%)
Jul 02, 2009	16.53	16.63	16.41	16.57	465,430	-0.29(-1.73%)
Jul 01, 2009	16.81	17.11	16.61	16.86	418,013	+0.17(+1.03%)
Jun 30, 2009	16.67	16.87	16.46	16.69	600,977	+0.02(+0.14%)
Jun 29, 2009	16.52	16.79	16.33	16.67	669,909	+0.21(+1.27%)
Jun 26, 2009	16.01	16.55	15.95	16.46	1,408,193	+0.39(+2.42%)
Jun 25, 2009	16.03	16.14	15.92	16.07	435,219	+0.21(+1.32%)
Jun 24, 2009	15.78	16.16	15.71	15.86	420,252	+0.22(+1.39%)
Jun 23, 2009	15.76	15.87	15.47	15.64	540,643	-0.07(-0.48%)
Jun 22, 2009	16.30	16.30	15.64	15.72	503,434	-0.70(-4.24%)
Jun 19, 2009	16.93	16.99	16.29	16.41	659,119	-0.37(-2.23%)
Jun 18, 2009	16.86	16.87	16.51	16.79	372,985	-0.04(-0.27%)
Jun 17, 2009	17.11	17.18	16.70	16.83	607,084	-0.34(-2.00%)
Jun 16, 2009	17.62	17.86	17.12	17.17	457,344	-0.29(-1.67%)
Jun 15, 2009	17.70	17.76	17.16	17.47	339,866	-0.53(-2.95%)
Jun 12, 2009	18.39	18.39	17.82	18.00	488,676	-0.46(-2.47%)
Jun 11, 2009	18.66	18.95	18.37	18.45	401,609	-0.07(-0.40%)
Jun 10, 2009	18.83	18.90	18.21	18.53	332,049	-0.24(-1.28%)
Jun 09, 2009	18.67	19.07	18.45	18.77	407,119	+0.14(+0.76%)
Jun 08, 2009	18.36	18.74	18.18	18.63	278,287	-0.21(-1.11%)
Jun 05, 2009	18.87	19.17	18.66	18.83	531,862	+0.03(+0.16%)
Jun 04, 2009	18.46	18.82	18.21	18.80	482,113	+0.47(+2.57%)
Jun 03, 2009	18.73	18.73	18.06	18.33	416,256	-0.28(-1.49%)
Jun 02, 2009	18.66	19.07	18.45	18.61	573,057	-0.10(-0.52%)

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.