Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	18.55	18.56	18.00	18.54	229,984	+0.00(+0.00%)
Aug 28, 2009	18.75	18.88	18.34	18.54	154,655	+0.02(+0.11%)
Aug 27, 2009	18.75	18.75	18.17	18.52	90,772	-0.35(-1.85%)
Aug 26, 2009	18.66	18.88	18.60	18.87	114,196	+0.21(+1.13%)
Aug 25, 2009	18.68	18.79	18.54	18.66	226,587	+0.11(+0.59%)
Aug 24, 2009	18.31	18.76	18.31	18.55	285,277	+0.42(+2.32%)
Aug 21, 2009	18.17	18.20	17.50	18.13	710,195	+1.41(+8.43%)
Aug 20, 2009	16.56	16.80	16.46	16.72	101,379	+0.16(+0.97%)
Aug 19, 2009	16.47	16.86	16.18	16.56	159,728	-0.16(-0.96%)
Aug 18, 2009	16.86	16.86	16.56	16.72	56,324	+0.42(+2.58%)
Aug 17, 2009	16.29	16.84	16.26	16.30	70,344	-0.15(-0.91%)
Aug 14, 2009	17.14	17.23	16.18	16.45	90,786	-0.76(-4.42%)
Aug 13, 2009	17.25	17.30	16.86	17.21	104,754	+0.01(+0.06%)
Aug 12, 2009	17.30	17.56	17.15	17.20	84,337	-0.04(-0.23%)
Aug 11, 2009	17.34	17.48	17.02	17.24	58,415	-0.13(-0.75%)
Aug 10, 2009	16.98	17.43	16.89	17.37	45,934	+0.35(+2.06%)
Aug 07, 2009	16.68	17.16	16.68	17.02	102,145	+0.43(+2.59%)
Aug 06, 2009	17.34	17.44	16.23	16.59	162,913	-0.64(-3.71%)
Aug 05, 2009	18.17	18.17	17.10	17.23	236,113	+0.08(+0.47%)
Aug 04, 2009	17.05	17.33	16.88	17.15	67,582	-0.01(-0.06%)
Aug 03, 2009	17.26	17.30	16.55	17.16	52,001	+0.07(+0.41%)
Jul 31, 2009	17.25	17.54	17.09	17.09	51,438	-0.17(-0.98%)
Jul 30, 2009	17.15	17.53	16.93	17.26	84,137	+0.24(+1.41%)
Jul 29, 2009	16.93	17.25	16.80	17.02	126,103	+0.02(+0.12%)
Jul 28, 2009	16.41	17.00	16.32	17.00	60,731	+0.54(+3.28%)
Jul 27, 2009	16.73	16.74	16.18	16.46	25,346	-0.13(-0.78%)
Jul 24, 2009	16.59	16.81	16.48	16.59	390	-0.06(-0.36%)
Jul 23, 2009	16.20	16.75	16.14	16.65	117,823	+0.35(+2.15%)
Jul 22, 2009	16.51	16.59	15.93	16.30	122,829	-0.30(-1.81%)
Jul 21, 2009	16.66	16.73	16.22	16.60	66,200	+0.00(+0.00%)
Jul 20, 2009	15.98	16.77	15.95	16.60	190,263	+0.64(+4.01%)
Jul 17, 2009	16.25	16.50	15.73	15.96	121,829	-0.31(-1.91%)
Jul 16, 2009	16.00	16.36	16.00	16.27	77,169	+0.06(+0.37%)
Jul 15, 2009	15.92	16.23	15.67	16.21	94,663	+0.43(+2.72%)
Jul 14, 2009	15.71	15.83	15.64	15.78	80,583	+0.11(+0.70%)
Jul 13, 2009	15.62	15.68	15.58	15.67	56,538	-0.02(-0.13%)
Jul 10, 2009	15.92	16.15	15.48	15.69	70,303	-0.35(-2.18%)
Jul 09, 2009	16.47	16.48	15.64	16.04	116,247	-0.24(-1.47%)
Jul 08, 2009	16.10	16.35	15.90	16.28	153,712	+0.28(+1.75%)
Jul 07, 2009	16.18	16.40	15.96	16.00	235,312	-0.04(-0.25%)
Jul 06, 2009	15.85	16.11	15.75	16.04	311,375	+0.18(+1.13%)
Jul 02, 2009	15.85	16.11	15.59	15.86	81,897	-0.17(-1.06%)
Jul 01, 2009	15.64	16.24	15.64	16.03	397,777	+0.44(+2.82%)
Jun 30, 2009	15.66	15.72	15.32	15.59	156,242	-0.10(-0.64%)
Jun 29, 2009	15.85	15.97	15.47	15.69	278,105	-0.16(-1.01%)
Jun 26, 2009	14.57	16.23	14.57	15.85	1,060,507	+0.38(+2.46%)
Jun 25, 2009	15.45	15.50	15.42	15.47	124,283	+0.28(+1.84%)
Jun 24, 2009	15.09	15.38	15.00	15.19	152,265	+0.27(+1.81%)
Jun 23, 2009	15.03	15.33	14.84	14.92	136,253	+0.01(+0.07%)
Jun 22, 2009	15.36	15.42	14.88	14.91	139,578	-0.51(-3.31%)
Jun 19, 2009	15.28	15.49	15.21	15.42	171,366	+0.25(+1.65%)
Jun 18, 2009	14.70	15.20	14.70	15.17	120,877	+0.54(+3.69%)
Jun 17, 2009	14.25	14.71	14.15	14.63	81,351	+0.44(+3.10%)
Jun 16, 2009	14.35	14.52	14.15	14.19	55,313	-0.16(-1.11%)
Jun 15, 2009	14.52	14.61	14.11	14.35	38,129	-0.26(-1.78%)
Jun 12, 2009	14.15	14.70	14.15	14.61	127,084	+0.40(+2.81%)
Jun 11, 2009	14.27	14.67	14.14	14.21	204,984	-0.01(-0.07%)
Jun 10, 2009	14.07	14.29	13.80	14.22	75,706	+0.22(+1.57%)
Jun 09, 2009	14.53	14.53	13.91	14.00	121,490	-0.63(-4.31%)
Jun 08, 2009	14.63	14.75	14.40	14.63	38,683	-0.46(-3.05%)
Jun 05, 2009	15.35	15.35	14.99	15.09	37,778	-0.19(-1.24%)
Jun 04, 2009	15.31	15.38	15.13	15.28	99,024	-0.03(-0.20%)
Jun 03, 2009	14.92	15.32	14.72	15.31	114,547	+0.33(+2.22%)
Jun 02, 2009	14.77	15.00	14.69	14.98	383,587	+0.19(+1.27%)

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.