Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.92	14.99	14.76	14.97	28,168	-0.08(-0.53%)
Aug 28, 2009	15.25	15.25	15.04	15.05	18,714	+0.00(+0.00%)
Aug 27, 2009	14.94	15.07	14.78	15.05	17,565	+0.11(+0.75%)
Aug 26, 2009	14.90	14.96	14.82	14.94	25,950	-0.09(-0.62%)
Aug 25, 2009	15.04	15.14	14.99	15.03	32,466	+0.12(+0.80%)
Aug 24, 2009	15.02	15.03	14.90	14.91	11,426	-0.03(-0.18%)
Aug 21, 2009	14.86	14.94	14.83	14.94	16,564	+0.27(+1.85%)
Aug 20, 2009	14.49	14.67	14.49	14.67	23,471	+0.21(+1.47%)
Aug 19, 2009	14.19	14.53	14.18	14.45	50,907	+0.07(+0.46%)
Aug 18, 2009	14.23	14.41	14.23	14.39	14,693	+0.24(+1.68%)
Aug 17, 2009	14.18	14.18	14.09	14.15	49,340	-0.46(-3.17%)
Aug 14, 2009	14.70	14.70	14.50	14.61	18,299	-0.07(-0.45%)
Aug 13, 2009	14.72	14.76	14.61	14.68	36,723	+0.20(+1.37%)
Aug 12, 2009	14.39	14.61	14.39	14.48	91,522	+0.15(+1.02%)
Aug 11, 2009	14.34	14.36	14.27	14.33	732,999	-0.08(-0.55%)
Aug 10, 2009	14.50	14.54	14.39	14.41	12,494	-0.19(-1.27%)
Aug 07, 2009	14.63	14.68	14.49	14.60	24,810	+0.05(+0.36%)
Aug 06, 2009	14.67	14.67	14.52	14.55	6,072	-0.19(-1.26%)
Aug 05, 2009	14.76	14.76	14.56	14.73	28,140	-0.00(-0.03%)
Aug 04, 2009	14.65	14.81	14.65	14.74	21,522	-0.03(-0.20%)
Aug 03, 2009	14.73	14.80	14.66	14.76	18,419	+0.33(+2.29%)
Jul 31, 2009	14.32	14.47	14.25	14.43	22,334	+0.21(+1.44%)
Jul 30, 2009	14.18	14.34	14.16	14.23	26,344	+0.27(+1.95%)
Jul 29, 2009	14.02	14.02	13.84	13.96	17,141	-0.07(-0.52%)
Jul 28, 2009	13.96	14.04	13.90	14.03	28,429	-0.08(-0.56%)
Jul 27, 2009	14.06	14.13	13.97	14.11	31,332	+0.01(+0.05%)
Jul 24, 2009	14.02	14.12	14.01	14.10	398	+0.00(+0.00%)
Jul 23, 2009	13.84	14.15	13.83	14.10	135,909	+0.27(+1.96%)
Jul 22, 2009	13.78	13.88	13.78	13.83	16,843	+0.04(+0.29%)
Jul 21, 2009	13.88	13.88	13.65	13.79	18,246	+0.05(+0.39%)
Jul 20, 2009	13.66	13.74	13.55	13.74	19,269	+0.28(+2.12%)
Jul 17, 2009	13.39	13.47	13.34	13.45	29,692	-0.03(-0.20%)
Jul 16, 2009	13.27	13.48	13.27	13.48	67,674	+0.14(+1.04%)
Jul 15, 2009	13.13	13.38	13.13	13.34	91,346	+0.45(+3.49%)
Jul 14, 2009	12.84	12.89	12.75	12.89	237,363	+0.13(+1.04%)
Jul 13, 2009	12.48	12.77	12.48	12.76	24,463	+0.27(+2.12%)
Jul 10, 2009	12.45	12.61	12.41	12.49	119,702	-0.18(-1.41%)
Jul 09, 2009	12.65	12.73	12.62	12.67	18,886	+0.18(+1.43%)
Jul 08, 2009	12.70	12.70	12.42	12.49	12,750	-0.16(-1.26%)
Jul 07, 2009	12.90	12.90	12.61	12.65	12,563	-0.18(-1.39%)
Jul 06, 2009	12.82	12.88	12.74	12.83	12,323	-0.10(-0.77%)
Jul 02, 2009	12.96	12.99	12.92	12.93	16,372	-0.44(-3.27%)
Jul 01, 2009	13.30	13.39	13.22	13.37	366,876	+0.27(+2.07%)
Jun 30, 2009	13.18	13.19	12.96	13.10	19,165	-0.08(-0.60%)
Jun 29, 2009	13.19	13.21	13.11	13.17	9,631	+0.05(+0.35%)
Jun 26, 2009	13.15	13.15	13.03	13.13	15,406	+0.01(+0.10%)
Jun 25, 2009	12.90	13.12	12.90	13.12	18,477	+0.35(+2.75%)
Jun 24, 2009	12.98	12.98	12.76	12.76	74,354	+0.01(+0.10%)
Jun 23, 2009	12.79	12.79	12.64	12.75	16,087	+0.18(+1.42%)
Jun 22, 2009	13.05	13.05	12.53	12.57	85,136	-0.50(-3.85%)
Jun 19, 2009	13.10	13.11	13.04	13.08	34,927	+0.15(+1.18%)
Jun 18, 2009	12.86	13.06	12.86	12.92	29,941	-0.05(-0.36%)
Jun 17, 2009	12.87	13.05	12.82	12.97	15,815	-0.01(-0.10%)
Jun 16, 2009	13.07	13.15	12.82	12.98	99,764	-0.11(-0.86%)
Jun 15, 2009	13.21	13.21	12.94	13.10	17,896	-0.46(-3.37%)
Jun 12, 2009	13.48	13.55	13.43	13.55	35,375	-0.05(-0.34%)
Jun 11, 2009	13.41	13.73	13.41	13.60	22,636	+0.29(+2.19%)
Jun 10, 2009	13.59	13.59	13.17	13.31	17,865	-0.01(-0.05%)
Jun 09, 2009	13.26	13.34	13.18	13.31	25,184	+0.13(+1.01%)
Jun 08, 2009	13.02	13.18	12.96	13.18	39,676	-0.03(-0.25%)
Jun 05, 2009	13.48	13.48	13.15	13.21	295,885	-0.11(-0.80%)
Jun 04, 2009	13.23	13.37	13.23	13.32	38,455	+0.10(+0.75%)
Jun 03, 2009	13.45	13.45	13.08	13.22	157,924	-0.44(-3.25%)
Jun 02, 2009	13.63	13.77	13.55	13.66	346,816	+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.