Date	Open	High	Low	Close	Volume	Change (%)
Aug 27, 2009	18.14	17.94	17.94	17.94	1,200	-0.12(-0.68%)
Aug 26, 2009	18.06	18.06	18.06	18.06	100	-0.13(-0.71%)
Aug 25, 2009	18.19	18.19	18.19	18.19	550	-0.36(-1.93%)
Aug 24, 2009	18.25	18.55	18.25	18.55	3,000	+0.89(+5.06%)
Aug 20, 2009	17.63	17.66	17.66	17.66	400	+0.14(+0.83%)
Aug 19, 2009	17.04	17.51	17.01	17.51	900	-0.51(-2.83%)
Aug 18, 2009	17.89	18.86	16.85	18.02	1,009	+0.06(+0.33%)
Aug 17, 2009	17.96	17.96	17.96	17.96	980	-0.34(-1.86%)
Aug 14, 2009	18.70	18.70	18.26	18.30	750	-0.69(-3.63%)
Aug 13, 2009	18.82	19.10	18.82	18.99	805	+0.67(+3.66%)
Aug 12, 2009	18.32	18.32	18.32	18.32	500	+0.57(+3.21%)
Aug 11, 2009	18.05	18.05	17.75	17.75	1,080	-0.47(-2.58%)
Aug 10, 2009	18.22	18.22	18.22	18.22	1,368	-0.05(-0.27%)
Aug 07, 2009	18.30	18.30	18.27	18.27	400	+0.18(+1.00%)
Aug 06, 2009	18.09	18.09	18.09	18.09	500	-0.48(-2.59%)
Aug 05, 2009	18.62	18.62	18.57	18.57	400	+0.60(+3.34%)
Aug 04, 2009	18.21	19.86	17.97	17.97	7,300	-0.23(-1.26%)
Aug 03, 2009	17.84	18.46	17.84	18.20	2,200	+0.93(+5.39%)
Jul 31, 2009	17.00	17.27	17.00	17.27	2,695	+0.27(+1.59%)
Jul 30, 2009	16.65	17.00	16.65	17.00	600	+0.60(+3.63%)
Jul 28, 2009	16.40	16.40	16.40	16.40	0	-0.37(-2.18%)
Jul 27, 2009	16.84	16.84	16.59	16.77	6,820	-0.39(-2.27%)
Jul 24, 2009	16.42	17.16	16.40	17.16	710	+1.07(+6.62%)
Jul 22, 2009	16.10	16.09	16.09	16.09	100	+0.36(+2.29%)
Jul 21, 2009	15.96	15.96	15.73	15.73	1,420	-0.22(-1.39%)
Jul 17, 2009	15.68	15.96	15.96	15.96	800	+0.29(+1.87%)
Jul 16, 2009	15.68	15.69	15.66	15.66	400	+0.23(+1.52%)
Jul 15, 2009	15.25	15.43	15.25	15.43	2,050	+0.80(+5.47%)
Jul 13, 2009	14.42	14.63	14.63	14.63	2,500	+0.25(+1.74%)
Jul 09, 2009	14.79	14.79	14.38	14.38	735	-0.40(-2.73%)
Jul 07, 2009	15.11	14.78	14.78	14.78	300	-0.42(-2.74%)
Jul 06, 2009	15.00	16.06	14.71	15.20	1,211	+0.08(+0.53%)
Jul 02, 2009	15.02	15.26	15.02	15.12	624	-0.43(-2.77%)
Jul 01, 2009	15.55	15.55	15.55	15.55	2,133	+0.37(+2.44%)
Jun 30, 2009	15.08	15.24	15.00	15.18	1,700	-0.26(-1.68%)
Jun 29, 2009	15.44	15.44	15.44	15.44	1,617	-0.11(-0.71%)
Jun 26, 2009	15.55	15.55	15.55	15.55	299	-0.17(-1.08%)
Jun 25, 2009	15.42	15.72	15.42	15.72	800	+0.22(+1.44%)
Jun 24, 2009	15.41	15.50	15.39	15.50	4,500	+0.85(+5.78%)
Jun 23, 2009	14.55	14.99	14.55	14.65	3,000	+0.40(+2.81%)
Jun 22, 2009	14.51	14.57	14.25	14.25	14,780	-1.22(-7.89%)
Jun 19, 2009	15.45	15.47	15.37	15.47	700	+0.20(+1.31%)
Jun 18, 2009	14.94	15.33	14.92	15.27	10,100	+0.55(+3.74%)
Jun 17, 2009	15.00	15.07	14.61	14.72	9,000	-0.54(-3.54%)
Jun 16, 2009	15.38	15.38	13.56	15.26	5,312	+0.52(+3.53%)
Jun 15, 2009	15.46	15.46	14.74	14.74	1,696	-1.13(-7.12%)
Jun 12, 2009	15.89	15.89	15.44	15.87	785	-0.40(-2.46%)
Jun 11, 2009	15.61	16.27	15.61	16.27	11,200	+0.64(+4.09%)
Jun 10, 2009	16.21	16.21	14.91	15.63	21,993	-1.07(-6.41%)
Jun 09, 2009	15.44	16.70	15.44	16.70	6,720	+1.55(+10.20%)
Jun 08, 2009	15.20	15.29	15.15	15.15	3,596	+0.10(+0.70%)
Jun 05, 2009	14.64	15.05	14.64	15.05	1,250	+0.36(+2.45%)
Jun 03, 2009	14.78	14.69	14.69	14.69	1,700	-0.22(-1.48%)
Jun 02, 2009	100.00	14.91	14.75	14.91	2,672	+0.01(+0.07%)

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.