Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	16.82	17.03	16.68	16.69	392,713	-0.14(-0.81%)
Aug 28, 2009	17.05	17.06	16.78	16.82	258,637	-0.11(-0.63%)
Aug 27, 2009	17.05	17.09	16.74	16.93	203,904	-0.14(-0.80%)
Aug 26, 2009	16.67	17.18	16.67	17.07	177,451	+0.30(+1.80%)
Aug 25, 2009	16.69	16.83	16.48	16.77	307,418	+0.08(+0.47%)
Aug 24, 2009	16.58	16.80	16.32	16.69	246,257	+0.17(+1.00%)
Aug 21, 2009	16.50	16.86	16.41	16.52	262,758	+0.21(+1.31%)
Aug 20, 2009	16.47	16.47	16.00	16.31	619,204	-0.16(-0.95%)
Aug 19, 2009	16.49	16.65	16.36	16.46	120,726	-0.09(-0.53%)
Aug 18, 2009	16.42	16.67	16.23	16.55	136,391	+0.25(+1.55%)
Aug 17, 2009	16.54	16.54	16.25	16.30	287,329	-0.29(-1.76%)
Aug 14, 2009	17.08	17.08	16.41	16.59	507,750	-0.49(-2.85%)
Aug 13, 2009	16.69	17.45	16.44	17.08	518,308	+0.53(+3.18%)
Aug 12, 2009	16.81	16.97	16.54	16.55	134,887	-0.17(-0.99%)
Aug 11, 2009	16.88	16.98	16.61	16.72	239,464	-0.29(-1.72%)
Aug 10, 2009	15.67	17.01	15.67	17.01	555,046	+1.30(+8.30%)
Aug 07, 2009	16.05	16.10	15.68	15.70	299,572	-0.11(-0.68%)
Aug 06, 2009	16.74	16.74	15.74	15.81	439,293	-0.90(-5.41%)
Aug 05, 2009	17.26	17.26	16.63	16.72	410,267	-0.38(-2.22%)
Aug 04, 2009	15.92	17.18	15.89	17.10	693,337	+1.02(+6.36%)
Aug 03, 2009	15.75	16.07	15.67	16.07	253,989	+0.43(+2.74%)
Jul 31, 2009	15.67	16.04	15.63	15.65	154,418	-0.09(-0.56%)
Jul 30, 2009	15.96	16.03	15.66	15.73	580,780	-0.10(-0.61%)
Jul 29, 2009	15.64	15.98	15.48	15.83	334,166	+0.01(+0.06%)
Jul 28, 2009	15.57	15.89	15.52	15.82	182,540	+0.09(+0.56%)
Jul 27, 2009	15.46	15.77	15.45	15.73	378,212	+0.17(+1.06%)
Jul 24, 2009	15.69	15.91	15.14	15.57	331,537	-0.53(-3.26%)
Jul 23, 2009	15.35	16.28	15.32	16.09	438,434	+0.68(+4.42%)
Jul 22, 2009	15.54	15.79	15.35	15.41	535,710	-0.16(-1.00%)
Jul 21, 2009	15.83	15.90	15.12	15.57	294,675	-0.18(-1.17%)
Jul 20, 2009	15.91	16.05	15.70	15.75	239,587	-0.13(-0.80%)
Jul 17, 2009	16.05	16.12	15.70	15.88	289,598	-0.09(-0.55%)
Jul 16, 2009	16.05	16.40	15.88	15.97	259,884	-0.10(-0.61%)
Jul 15, 2009	16.20	16.36	15.96	16.06	372,019	-0.03(-0.18%)
Jul 14, 2009	16.11	16.37	15.89	16.09	514,095	-0.03(-0.18%)
Jul 13, 2009	16.04	16.30	15.79	16.12	191,746	-0.07(-0.42%)
Jul 10, 2009	15.87	16.48	15.84	16.19	208,533	+0.28(+1.77%)
Jul 09, 2009	15.43	15.99	15.32	15.91	284,469	+0.38(+2.44%)
Jul 08, 2009	16.02	16.05	15.40	15.53	262,977	-0.54(-3.33%)
Jul 07, 2009	16.05	16.35	16.02	16.06	223,165	-0.04(-0.24%)
Jul 06, 2009	15.98	16.17	15.67	16.10	244,745	+0.11(+0.67%)
Jul 02, 2009	16.30	16.46	15.91	16.00	229,809	-0.35(-2.14%)
Jul 01, 2009	16.54	16.54	16.32	16.35	199,148	-0.07(-0.41%)
Jun 30, 2009	16.07	16.53	16.03	16.41	275,755	+0.35(+2.18%)
Jun 29, 2009	15.59	16.06	15.26	16.06	383,367	+0.53(+3.38%)
Jun 26, 2009	15.31	15.60	15.25	15.54	617,116	+0.17(+1.08%)
Jun 25, 2009	15.30	15.41	14.86	15.37	230,930	+0.39(+2.60%)
Jun 24, 2009	15.16	15.25	14.78	14.98	221,783	+0.00(+0.00%)
Jun 23, 2009	15.41	15.67	14.96	14.98	177,988	-0.40(-2.59%)
Jun 22, 2009	15.58	15.67	15.38	15.38	131,937	-0.25(-1.62%)
Jun 19, 2009	15.00	16.02	14.86	15.64	619,372	+0.79(+5.31%)
Jun 18, 2009	14.54	15.05	14.54	14.85	115,449	+0.16(+1.06%)
Jun 17, 2009	14.39	14.87	14.10	14.69	311,101	+0.17(+1.14%)
Jun 16, 2009	14.92	15.11	14.47	14.53	108,950	-0.41(-2.74%)
Jun 15, 2009	15.23	15.25	14.57	14.94	209,734	-0.53(-3.40%)
Jun 12, 2009	15.41	15.51	15.01	15.46	158,598	+0.01(+0.06%)
Jun 11, 2009	15.95	16.20	15.40	15.45	195,141	-0.53(-3.29%)
Jun 10, 2009	15.94	16.17	15.64	15.98	230,615	+0.03(+0.18%)
Jun 09, 2009	15.71	16.08	15.69	15.95	110,453	+0.26(+1.67%)
Jun 08, 2009	15.56	15.92	15.42	15.69	144,609	-0.08(-0.49%)
Jun 05, 2009	16.24	16.29	15.70	15.76	224,324	-0.49(-2.99%)
Jun 04, 2009	15.50	16.29	15.35	16.25	350,921	+0.81(+5.23%)
Jun 03, 2009	15.28	15.46	15.28	15.44	114,802	+0.11(+0.70%)
Jun 02, 2009	14.54	15.46	14.54	15.33	369,100	+0.69(+4.72%)

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.