Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	16.74	16.74	16.49	16.58	18,451	-0.23(-1.37%)
Aug 28, 2009	16.93	17.01	16.69	16.81	27,895	-0.01(-0.06%)
Aug 27, 2009	16.77	16.83	16.47	16.82	22,267	+0.09(+0.54%)
Aug 26, 2009	16.79	16.87	16.67	16.73	31,896	-0.10(-0.59%)
Aug 25, 2009	16.79	17.00	16.79	16.83	44,398	+0.08(+0.48%)
Aug 24, 2009	16.93	17.05	16.75	16.75	51,133	-0.12(-0.71%)
Aug 21, 2009	16.57	16.89	16.57	16.87	83,450	+0.31(+1.89%)
Aug 20, 2009	16.25	16.57	16.19	16.56	72,264	+0.33(+2.01%)
Aug 19, 2009	15.94	16.29	15.94	16.23	47,973	+0.11(+0.68%)
Aug 18, 2009	15.96	16.15	15.96	16.12	85,699	+0.19(+1.19%)
Aug 17, 2009	16.27	16.27	15.85	15.93	41,818	-0.48(-2.93%)
Aug 14, 2009	16.49	16.49	16.28	16.41	24,052	-0.25(-1.50%)
Aug 13, 2009	16.57	16.67	16.50	16.66	62,572	+0.12(+0.73%)
Aug 12, 2009	16.39	16.68	16.39	16.54	35,802	+0.19(+1.16%)
Aug 11, 2009	16.39	16.43	16.24	16.35	29,337	-0.15(-0.91%)
Aug 10, 2009	16.55	16.59	16.39	16.50	31,028	-0.09(-0.54%)
Aug 07, 2009	16.36	16.66	16.33	16.59	65,941	+0.39(+2.41%)
Aug 06, 2009	16.36	16.52	16.13	16.20	126,232	-0.06(-0.37%)
Aug 05, 2009	16.30	16.37	16.13	16.26	59,500	-0.04(-0.24%)
Aug 04, 2009	16.19	16.38	16.18	16.30	21,844	+0.02(+0.10%)
Aug 03, 2009	16.08	16.30	16.05	16.28	28,542	+0.33(+2.09%)
Jul 31, 2009	15.83	16.06	15.83	15.95	41,270	+0.08(+0.50%)
Jul 30, 2009	15.68	16.02	15.68	15.87	178,335	+0.36(+2.32%)
Jul 29, 2009	15.57	15.57	15.40	15.51	33,728	-0.13(-0.83%)
Jul 28, 2009	15.69	15.69	15.42	15.64	112,568	-0.13(-0.82%)
Jul 27, 2009	15.71	15.80	15.59	15.77	123,747	+0.03(+0.19%)
Jul 24, 2009	15.48	15.74	15.46	15.74	1,116	+0.12(+0.77%)
Jul 23, 2009	15.21	15.65	15.19	15.62	95,163	+0.43(+2.83%)
Jul 22, 2009	15.16	15.25	15.11	15.19	22,948	+0.03(+0.20%)
Jul 21, 2009	15.26	15.26	14.90	15.16	113,562	+0.03(+0.20%)
Jul 20, 2009	14.97	15.13	14.94	15.13	158,989	+0.27(+1.82%)
Jul 17, 2009	14.81	14.88	14.72	14.86	26,582	+0.02(+0.13%)
Jul 16, 2009	14.59	14.93	14.57	14.84	87,079	+0.21(+1.44%)
Jul 15, 2009	14.39	14.68	14.39	14.63	36,684	+0.40(+2.81%)
Jul 14, 2009	14.13	14.24	14.02	14.23	27,063	+0.14(+0.99%)
Jul 13, 2009	13.78	14.12	13.59	14.09	40,548	+0.35(+2.55%)
Jul 10, 2009	13.68	13.81	13.57	13.74	88,846	+0.04(+0.29%)
Jul 09, 2009	13.68	13.79	13.62	13.70	67,163	+0.08(+0.59%)
Jul 08, 2009	13.69	13.74	13.37	13.62	226,812	-0.02(-0.15%)
Jul 07, 2009	13.91	13.93	13.62	13.64	63,182	-0.35(-2.50%)
Jul 06, 2009	14.02	14.04	13.80	13.99	61,412	-0.13(-0.92%)
Jul 02, 2009	14.45	14.45	14.12	14.12	61,066	-0.48(-3.29%)
Jul 01, 2009	14.59	14.78	14.59	14.60	35,422	+0.09(+0.62%)
Jun 30, 2009	14.65	14.65	14.44	14.51	75,048	-0.08(-0.55%)
Jun 29, 2009	14.49	14.64	14.44	14.59	29,995	+0.12(+0.83%)
Jun 26, 2009	14.47	14.53	14.42	14.47	34,130	+0.00(+0.00%)
Jun 25, 2009	14.31	14.49	14.30	14.47	69,006	+0.32(+2.26%)
Jun 24, 2009	14.13	14.30	14.10	14.15	43,462	+0.14(+1.00%)
Jun 23, 2009	14.12	14.12	13.97	14.01	66,897	-0.07(-0.50%)
Jun 22, 2009	14.36	14.36	14.07	14.08	250,007	-0.37(-2.56%)
Jun 19, 2009	14.56	14.59	14.39	14.45	157,616	-0.07(-0.48%)
Jun 18, 2009	14.38	14.56	14.34	14.52	254,517	+0.12(+0.83%)
Jun 17, 2009	14.30	14.50	14.30	14.40	154,644	+0.08(+0.59%)
Jun 16, 2009	14.57	14.60	14.31	14.32	82,762	-0.18(-1.28%)
Jun 15, 2009	14.66	14.66	14.44	14.50	33,164	-0.27(-1.83%)
Jun 12, 2009	14.79	14.80	14.64	14.77	94,069	-0.06(-0.40%)
Jun 11, 2009	14.79	15.00	14.79	14.83	38,270	+0.07(+0.47%)
Jun 10, 2009	14.82	14.82	14.63	14.76	22,732	-0.09(-0.61%)
Jun 09, 2009	14.76	14.93	14.74	14.85	23,507	+0.10(+0.68%)
Jun 08, 2009	14.75	14.83	14.57	14.75	27,182	-0.02(-0.14%)
Jun 05, 2009	14.90	14.91	14.73	14.77	79,857	+0.02(+0.14%)
Jun 04, 2009	14.69	14.78	14.65	14.75	30,121	+0.07(+0.48%)
Jun 03, 2009	14.79	14.79	14.57	14.68	29,958	-0.16(-1.08%)
Jun 02, 2009	14.78	14.90	14.72	14.84	67,116	+0.05(+0.34%)

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.