Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	16.11	16.11	15.82	15.99	211,469	-0.18(-1.11%)
Aug 28, 2009	16.48	16.48	16.04	16.17	193,170	-0.06(-0.37%)
Aug 27, 2009	16.34	16.34	15.95	16.23	227,267	-0.07(-0.43%)
Aug 26, 2009	16.19	16.35	16.13	16.30	218,779	+0.01(+0.06%)
Aug 25, 2009	16.26	16.48	16.23	16.29	275,616	+0.07(+0.43%)
Aug 24, 2009	16.44	16.46	16.20	16.22	311,534	-0.08(-0.49%)
Aug 21, 2009	16.00	16.35	15.99	16.30	204,357	+0.37(+2.32%)
Aug 20, 2009	15.86	15.97	15.71	15.93	225,079	+0.14(+0.89%)
Aug 19, 2009	15.45	15.79	15.10	15.79	260,161	+0.23(+1.48%)
Aug 18, 2009	15.40	15.66	15.38	15.56	348,045	+0.22(+1.43%)
Aug 17, 2009	15.42	15.43	15.23	15.34	439,612	-0.42(-2.66%)
Aug 14, 2009	16.07	16.07	15.60	15.76	288,584	-0.27(-1.68%)
Aug 13, 2009	16.15	16.18	15.90	16.03	258,682	+0.04(+0.25%)
Aug 12, 2009	15.68	16.16	15.67	15.99	519,325	+0.23(+1.46%)
Aug 11, 2009	15.84	15.92	15.64	15.76	273,635	-0.20(-1.25%)
Aug 10, 2009	15.89	16.01	15.80	15.96	223,781	+0.00(+0.00%)
Aug 07, 2009	15.94	16.06	15.73	15.96	473,250	+0.36(+2.31%)
Aug 06, 2009	15.89	15.94	15.57	15.60	350,575	-0.22(-1.39%)
Aug 05, 2009	15.99	16.04	15.64	15.82	461,554	-0.17(-1.06%)
Aug 04, 2009	15.67	16.05	15.50	15.99	309,523	+0.18(+1.15%)
Aug 03, 2009	15.68	15.89	15.60	15.81	696,796	+0.39(+2.52%)
Jul 31, 2009	15.55	15.79	15.42	15.42	168,655	-0.15(-0.96%)
Jul 30, 2009	15.52	15.83	15.51	15.57	440,081	+0.16(+1.04%)
Jul 29, 2009	15.38	15.55	15.30	15.41	223,887	-0.12(-0.77%)
Jul 28, 2009	15.45	15.62	15.33	15.53	230,846	-0.09(-0.58%)
Jul 27, 2009	15.61	15.68	15.43	15.62	309,388	+0.03(+0.19%)
Jul 24, 2009	15.34	15.61	15.25	15.59	316,272	+0.24(+1.56%)
Jul 23, 2009	15.02	15.48	14.96	15.35	428,803	+0.30(+1.99%)
Jul 22, 2009	14.99	15.11	14.95	15.05	261,590	+0.02(+0.13%)
Jul 21, 2009	15.20	15.25	14.83	15.03	188,215	-0.02(-0.13%)
Jul 20, 2009	14.83	15.09	14.77	15.05	481,167	+0.34(+2.31%)
Jul 17, 2009	14.78	14.79	14.67	14.71	162,156	-0.09(-0.61%)
Jul 16, 2009	14.47	14.87	14.42	14.80	165,365	+0.22(+1.51%)
Jul 15, 2009	14.16	14.59	14.16	14.58	309,432	+0.52(+3.70%)
Jul 14, 2009	14.03	14.10	13.91	14.06	162,560	+0.03(+0.21%)
Jul 13, 2009	13.74	14.07	13.74	14.03	204,199	+0.29(+2.11%)
Jul 10, 2009	13.62	13.79	13.35	13.74	196,849	+0.09(+0.66%)
Jul 09, 2009	13.65	13.75	13.55	13.65	344,520	+0.08(+0.59%)
Jul 08, 2009	13.88	13.90	13.35	13.57	568,892	-0.14(-1.02%)
Jul 07, 2009	13.99	14.09	13.66	13.71	422,235	-0.35(-2.49%)
Jul 06, 2009	14.16	14.21	13.92	14.06	221,807	-0.27(-1.88%)
Jul 02, 2009	14.59	14.59	14.31	14.33	213,913	-0.60(-4.02%)
Jul 01, 2009	14.80	15.05	14.76	14.93	275,155	+0.21(+1.43%)
Jun 30, 2009	14.79	15.04	14.61	14.72	182,155	-0.14(-0.94%)
Jun 29, 2009	14.70	14.90	14.59	14.86	291,678	+0.11(+0.75%)
Jun 26, 2009	14.41	14.75	14.33	14.75	387,597	+0.34(+2.36%)
Jun 25, 2009	14.17	14.41	14.16	14.41	226,177	+0.34(+2.39%)
Jun 24, 2009	13.91	14.25	13.91	14.07	428,209	+0.21(+1.54%)
Jun 23, 2009	14.02	14.11	13.83	13.86	376,500	-0.16(-1.14%)
Jun 22, 2009	14.40	14.41	14.00	14.02	362,580	-0.54(-3.71%)
Jun 19, 2009	14.63	14.71	14.40	14.56	217,285	+0.06(+0.41%)
Jun 18, 2009	14.45	14.58	14.32	14.50	277,487	+0.00(+0.00%)
Jun 17, 2009	14.29	14.64	14.20	14.50	382,505	+0.13(+0.90%)
Jun 16, 2009	14.75	14.86	14.32	14.37	566,473	-0.35(-2.38%)
Jun 15, 2009	14.95	15.06	14.51	14.72	543,223	-0.48(-3.16%)
Jun 12, 2009	15.08	15.20	14.96	15.20	160,102	-0.11(-0.72%)
Jun 11, 2009	15.06	15.45	15.06	15.31	234,537	+0.17(+1.12%)
Jun 10, 2009	15.37	15.38	14.85	15.14	349,349	-0.02(-0.13%)
Jun 09, 2009	15.20	15.30	15.05	15.16	188,491	+0.12(+0.80%)
Jun 08, 2009	14.89	15.18	14.85	15.04	207,977	-0.03(-0.20%)
Jun 05, 2009	15.14	15.33	15.00	15.07	460,308	-0.04(-0.26%)
Jun 04, 2009	14.96	15.13	14.77	15.11	238,590	+0.32(+2.16%)
Jun 03, 2009	14.89	14.99	14.61	14.79	422,541	-0.26(-1.73%)
Jun 02, 2009	14.76	15.16	14.76	15.05	346,092	+0.15(+1.01%)

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.