Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.31	15.38	15.15	15.36	27,455	-0.08(-0.53%)
Aug 28, 2009	15.64	15.64	15.43	15.44	18,240	+0.00(+0.00%)
Aug 27, 2009	15.33	15.46	15.16	15.44	17,120	+0.12(+0.75%)
Aug 26, 2009	15.29	15.34	15.21	15.32	25,293	-0.10(-0.62%)
Aug 25, 2009	15.43	15.53	15.38	15.42	31,644	+0.12(+0.80%)
Aug 24, 2009	15.41	15.42	15.28	15.30	11,137	-0.03(-0.18%)
Aug 21, 2009	15.24	15.33	15.22	15.32	16,145	+0.28(+1.85%)
Aug 20, 2009	14.86	15.05	14.86	15.05	22,877	+0.22(+1.47%)
Aug 19, 2009	14.56	14.90	14.54	14.83	49,618	+0.07(+0.46%)
Aug 18, 2009	14.60	14.79	14.60	14.76	14,322	+0.24(+1.69%)
Aug 17, 2009	14.54	14.54	14.45	14.52	48,091	-0.48(-3.17%)
Aug 14, 2009	15.09	15.09	14.88	14.99	17,836	-0.07(-0.45%)
Aug 13, 2009	15.10	15.15	14.99	15.06	35,794	+0.20(+1.37%)
Aug 12, 2009	14.77	14.99	14.77	14.86	89,206	+0.15(+1.02%)
Aug 11, 2009	14.71	14.73	14.64	14.71	714,450	-0.08(-0.55%)
Aug 10, 2009	14.88	14.92	14.76	14.79	12,178	-0.19(-1.27%)
Aug 07, 2009	15.01	15.06	14.87	14.98	24,182	+0.05(+0.36%)
Aug 06, 2009	15.05	15.05	14.90	14.92	5,918	-0.19(-1.26%)
Aug 05, 2009	15.15	15.15	14.94	15.11	27,428	-0.00(-0.03%)
Aug 04, 2009	15.03	15.20	15.03	15.12	20,977	-0.03(-0.20%)
Aug 03, 2009	15.11	15.18	15.04	15.15	17,953	+0.34(+2.29%)
Jul 31, 2009	14.69	14.84	14.62	14.81	21,769	+0.21(+1.44%)
Jul 30, 2009	14.54	14.71	14.52	14.60	25,677	+0.28(+1.95%)
Jul 29, 2009	14.39	14.39	14.20	14.32	16,707	-0.07(-0.52%)
Jul 28, 2009	14.33	14.41	14.26	14.39	27,709	-0.08(-0.56%)
Jul 27, 2009	14.42	14.50	14.33	14.47	30,539	+0.01(+0.05%)
Jul 24, 2009	14.39	14.48	14.37	14.47	388	+0.00(+0.00%)
Jul 23, 2009	14.20	14.52	14.19	14.47	132,470	+0.28(+1.96%)
Jul 22, 2009	14.14	14.24	14.14	14.19	16,417	+0.04(+0.29%)
Jul 21, 2009	14.24	14.24	14.01	14.15	17,784	+0.05(+0.39%)
Jul 20, 2009	14.02	14.09	13.90	14.09	18,782	+0.29(+2.12%)
Jul 17, 2009	13.74	13.82	13.69	13.80	28,941	-0.03(-0.20%)
Jul 16, 2009	13.61	13.83	13.61	13.83	65,961	+0.14(+1.04%)
Jul 15, 2009	13.47	13.73	13.47	13.69	89,034	+0.46(+3.49%)
Jul 14, 2009	13.18	13.22	13.08	13.22	231,356	+0.14(+1.04%)
Jul 13, 2009	12.80	13.10	12.80	13.09	23,844	+0.27(+2.12%)
Jul 10, 2009	12.78	12.93	12.73	12.82	116,673	-0.18(-1.41%)
Jul 09, 2009	12.98	13.06	12.95	13.00	18,408	+0.18(+1.43%)
Jul 08, 2009	13.03	13.03	12.74	12.82	12,428	-0.16(-1.26%)
Jul 07, 2009	13.24	13.24	12.94	12.98	12,245	-0.18(-1.39%)
Jul 06, 2009	13.16	13.21	13.07	13.16	12,011	-0.10(-0.77%)
Jul 02, 2009	13.30	13.33	13.26	13.27	15,958	-0.45(-3.27%)
Jul 01, 2009	13.65	13.74	13.56	13.71	357,592	+0.28(+2.07%)
Jun 30, 2009	13.52	13.53	13.29	13.44	18,680	-0.08(-0.60%)
Jun 29, 2009	13.54	13.56	13.45	13.52	9,388	+0.05(+0.35%)
Jun 26, 2009	13.49	13.49	13.37	13.47	15,016	+0.01(+0.10%)
Jun 25, 2009	13.23	13.46	13.23	13.46	18,009	+0.36(+2.75%)
Jun 24, 2009	13.32	13.32	13.10	13.10	72,472	+0.01(+0.10%)
Jun 23, 2009	13.12	13.12	12.97	13.08	15,680	+0.18(+1.42%)
Jun 22, 2009	13.39	13.39	12.85	12.90	82,982	-0.52(-3.85%)
Jun 19, 2009	13.44	13.45	13.37	13.41	34,043	+0.16(+1.18%)
Jun 18, 2009	13.19	13.39	13.19	13.26	29,184	-0.05(-0.36%)
Jun 17, 2009	13.20	13.39	13.15	13.31	15,415	-0.01(-0.10%)
Jun 16, 2009	13.41	13.49	13.16	13.32	97,239	-0.12(-0.86%)
Jun 15, 2009	13.56	13.56	13.28	13.44	17,443	-0.47(-3.37%)
Jun 12, 2009	13.83	13.90	13.78	13.90	34,480	-0.05(-0.34%)
Jun 11, 2009	13.76	14.09	13.76	13.95	22,063	+0.30(+2.19%)
Jun 10, 2009	13.95	13.95	13.52	13.65	17,413	-0.01(-0.05%)
Jun 09, 2009	13.61	13.69	13.52	13.66	24,547	+0.14(+1.00%)
Jun 08, 2009	13.36	13.52	13.29	13.52	38,672	-0.03(-0.25%)
Jun 05, 2009	13.83	13.83	13.50	13.56	288,397	-0.11(-0.80%)
Jun 04, 2009	13.58	13.71	13.57	13.67	37,482	+0.10(+0.75%)
Jun 03, 2009	13.80	13.80	13.42	13.56	153,927	-0.46(-3.25%)
Jun 02, 2009	13.99	14.13	13.90	14.02	338,040	+0.03(+0.24%)

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.