Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.71	15.71	15.40	15.47	371,748	-0.39(-2.46%)
Aug 28, 2009	16.21	16.25	15.73	15.86	194,511	-0.22(-1.40%)
Aug 27, 2009	16.25	16.25	15.84	16.09	398,008	-0.10(-0.60%)
Aug 26, 2009	16.33	16.50	16.11	16.18	176,905	-0.21(-1.28%)
Aug 25, 2009	16.49	16.63	16.30	16.39	236,045	-0.09(-0.55%)
Aug 24, 2009	16.57	16.57	16.32	16.48	240,046	+0.00(+0.00%)
Aug 21, 2009	16.05	16.54	16.05	16.48	281,014	+0.44(+2.71%)
Aug 20, 2009	15.89	16.09	15.78	16.05	154,076	+0.16(+1.04%)
Aug 19, 2009	15.75	15.96	15.57	15.88	229,165	-0.02(-0.14%)
Aug 18, 2009	15.90	16.06	15.80	15.91	239,780	+0.18(+1.15%)
Aug 17, 2009	15.81	16.03	15.73	15.73	256,552	-0.41(-2.52%)
Aug 14, 2009	16.49	16.50	15.95	16.13	261,585	-0.43(-2.63%)
Aug 13, 2009	16.84	16.84	16.43	16.57	219,581	-0.07(-0.41%)
Aug 12, 2009	16.46	16.82	16.37	16.63	328,389	+0.25(+1.51%)
Aug 11, 2009	16.74	16.80	16.29	16.39	340,325	-0.39(-2.35%)
Aug 10, 2009	16.72	16.89	16.39	16.78	278,456	-0.13(-0.75%)
Aug 07, 2009	16.54	17.26	16.45	16.91	398,045	+0.56(+3.42%)
Aug 06, 2009	16.55	16.55	16.13	16.35	413,704	-0.08(-0.50%)
Aug 05, 2009	16.34	16.57	15.99	16.43	386,152	+0.05(+0.32%)
Aug 04, 2009	16.06	16.38	15.94	16.38	497,341	-0.57(-3.34%)
Aug 03, 2009	16.64	17.01	16.39	16.95	330,633	+0.47(+2.85%)
Jul 31, 2009	16.57	16.76	16.42	16.48	295,258	-0.11(-0.67%)
Jul 30, 2009	16.51	16.76	16.35	16.59	254,219	+0.43(+2.67%)
Jul 29, 2009	16.13	16.42	16.05	16.16	249,825	-0.25(-1.50%)
Jul 28, 2009	16.08	16.44	15.99	16.40	282,513	+0.28(+1.76%)
Jul 27, 2009	16.08	16.18	15.93	16.12	134,971	+0.01(+0.05%)
Jul 24, 2009	16.01	16.21	15.84	16.11	656	+0.01(+0.09%)
Jul 23, 2009	15.31	16.18	15.20	16.10	312,722	+0.73(+4.75%)
Jul 22, 2009	15.14	15.45	15.11	15.37	127,559	+0.11(+0.73%)
Jul 21, 2009	15.27	15.31	14.96	15.25	175,068	+0.08(+0.54%)
Jul 20, 2009	15.20	15.26	14.92	15.17	255,658	+0.09(+0.59%)
Jul 17, 2009	15.24	15.25	14.99	15.08	272,773	-0.14(-0.93%)
Jul 16, 2009	14.93	15.29	14.76	15.22	227,083	+0.25(+1.69%)
Jul 15, 2009	14.65	15.01	14.56	14.97	225,584	+0.56(+3.88%)
Jul 14, 2009	14.14	14.49	14.12	14.41	209,300	+0.20(+1.42%)
Jul 13, 2009	13.75	14.23	13.75	14.21	353,463	+0.22(+1.54%)
Jul 10, 2009	13.66	14.02	13.49	14.00	278,677	+0.30(+2.18%)
Jul 09, 2009	13.84	13.98	13.68	13.70	234,175	-0.07(-0.49%)
Jul 08, 2009	13.94	14.11	13.59	13.76	396,236	-0.07(-0.54%)
Jul 07, 2009	14.10	14.11	13.82	13.84	233,910	-0.26(-1.85%)
Jul 06, 2009	14.03	14.16	13.97	14.10	399,363	-0.12(-0.84%)
Jul 02, 2009	14.58	14.58	14.22	14.22	289,553	-0.63(-4.21%)
Jul 01, 2009	14.74	15.06	14.67	14.84	325,009	+0.17(+1.17%)
Jun 30, 2009	14.78	14.91	14.63	14.67	312,828	-0.05(-0.35%)
Jun 29, 2009	14.64	14.89	14.57	14.73	189,393	-0.09(-0.60%)
Jun 26, 2009	14.65	14.82	14.54	14.82	808,825	+0.11(+0.76%)
Jun 25, 2009	14.41	14.70	14.38	14.70	249,516	+0.30(+2.07%)
Jun 24, 2009	14.36	14.75	14.32	14.41	217,943	+0.10(+0.73%)
Jun 23, 2009	14.41	14.49	14.24	14.30	218,180	-0.04(-0.31%)
Jun 22, 2009	14.63	14.74	14.35	14.35	306,592	-0.38(-2.58%)
Jun 19, 2009	15.17	15.22	14.58	14.73	388,007	-0.23(-1.54%)
Jun 18, 2009	14.70	15.10	14.46	14.96	273,852	+0.28(+1.93%)
Jun 17, 2009	14.89	14.89	14.58	14.67	435,648	-0.16(-1.10%)
Jun 16, 2009	15.20	15.21	14.81	14.84	279,683	-0.24(-1.58%)
Jun 15, 2009	15.53	15.63	14.90	15.08	338,761	-0.43(-2.79%)
Jun 12, 2009	15.41	15.63	15.32	15.51	348,111	+0.01(+0.10%)
Jun 11, 2009	15.63	15.81	15.47	15.49	283,288	-0.13(-0.86%)
Jun 10, 2009	16.01	16.05	15.27	15.63	276,962	-0.24(-1.50%)
Jun 09, 2009	15.95	16.05	15.84	15.87	389,145	+0.12(+0.76%)
Jun 08, 2009	15.90	15.92	15.66	15.75	344,085	-0.26(-1.63%)
Jun 05, 2009	16.34	16.42	15.84	16.01	384,717	-0.19(-1.20%)
Jun 04, 2009	16.47	16.47	16.13	16.20	418,409	-0.18(-1.09%)
Jun 03, 2009	16.89	16.98	16.14	16.38	471,505	-0.64(-3.76%)
Jun 02, 2009	16.46	17.18	16.19	17.02	356,279	+0.53(+3.21%)

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.