Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	17.80	18.00	17.43	17.45	5,800	-0.35(-1.97%)
Aug 28, 2009	18.07	18.07	17.75	17.80	20,333	-0.25(-1.39%)
Aug 27, 2009	18.21	18.21	17.80	18.05	2,541	-0.15(-0.82%)
Aug 26, 2009	18.45	18.45	18.20	18.20	9,900	-0.35(-1.89%)
Aug 25, 2009	19.03	19.03	18.55	18.55	1,630	-0.60(-3.13%)
Aug 24, 2009	19.19	19.40	19.15	19.15	6,360	+0.15(+0.79%)
Aug 21, 2009	18.88	19.01	18.70	19.00	61,884	+0.30(+1.60%)
Aug 20, 2009	18.30	18.75	18.30	18.70	26,168	+0.80(+4.47%)
Aug 19, 2009	17.72	17.90	17.67	17.90	39,992	+0.00(+0.00%)
Aug 18, 2009	17.52	17.90	17.52	17.90	3,938	+0.45(+2.58%)
Aug 17, 2009	17.74	17.74	17.40	17.45	5,164	-0.90(-4.90%)
Aug 14, 2009	18.70	18.70	18.35	18.35	1,525	+0.05(+0.27%)
Aug 13, 2009	18.36	18.58	18.15	18.30	40,169	+0.90(+5.17%)
Aug 12, 2009	17.40	17.65	17.40	17.40	3,750	-0.25(-1.42%)
Aug 11, 2009	17.93	17.93	17.55	17.65	1,545	-0.30(-1.67%)
Aug 10, 2009	18.25	18.25	17.95	17.95	9,356	-0.60(-3.23%)
Aug 07, 2009	18.50	18.65	18.50	18.55	12,921	+0.35(+1.92%)
Aug 06, 2009	18.20	18.20	17.98	18.20	20,157	+0.20(+1.11%)
Aug 05, 2009	18.21	18.30	17.79	18.00	19,561	+0.20(+1.12%)
Aug 04, 2009	18.00	18.00	17.80	17.80	23,098	-0.25(-1.39%)
Aug 03, 2009	17.80	18.25	17.80	18.05	6,908	+0.80(+4.64%)
Jul 31, 2009	16.98	17.30	16.98	17.25	26,717	+0.10(+0.58%)
Jul 30, 2009	17.00	17.15	17.00	17.15	13,250	+0.70(+4.26%)
Jul 29, 2009	16.90	16.90	16.45	16.45	1,130	-0.69(-4.03%)
Jul 28, 2009	16.90	17.15	16.90	17.14	19,700	-0.01(-0.06%)
Jul 27, 2009	16.90	17.15	16.90	17.15	8,640	+0.60(+3.63%)
Jul 24, 2009	16.89	16.89	16.50	16.55	4,000	+0.25(+1.53%)
Jul 23, 2009	15.97	16.30	15.97	16.30	20,230	+0.40(+2.52%)
Jul 22, 2009	15.90	15.90	15.85	15.90	17,250	-0.37(-2.27%)
Jul 21, 2009	16.27	16.27	16.27	16.27	1,000	+0.52(+3.30%)
Jul 20, 2009	16.00	16.15	15.75	15.75	4,205	+0.60(+3.96%)
Jul 17, 2009	15.05	15.15	15.05	15.15	800	+0.25(+1.68%)
Jul 16, 2009	14.70	14.90	14.60	14.90	6,002	-0.05(-0.33%)
Jul 15, 2009	14.31	14.95	14.31	14.95	5,236	+1.10(+7.94%)
Jul 14, 2009	13.85	13.85	13.85	13.85	1,200	+0.60(+4.53%)
Jul 13, 2009	13.25	13.25	13.25	13.25	200	+0.05(+0.38%)
Jul 10, 2009	13.40	13.40	13.20	13.20	1,000	-0.80(-5.71%)
Jul 09, 2009	13.95	14.00	13.75	14.00	600	-0.18(-1.27%)
Jul 08, 2009	14.40	14.40	13.95	14.18	6,423	-0.23(-1.60%)
Jul 07, 2009	14.88	14.90	14.41	14.41	23,416	-0.59(-3.93%)
Jul 06, 2009	14.66	15.00	14.57	15.00	9,510	-0.50(-3.23%)
Jul 02, 2009	15.65	15.65	15.50	15.50	500	-0.55(-3.43%)
Jul 01, 2009	15.65	16.05	15.65	16.05	1,300	+0.00(+0.00%)
Jun 30, 2009	16.35	16.42	16.05	16.05	34,362	-0.30(-1.83%)
Jun 29, 2009	16.49	16.49	16.15	16.35	28,800	+0.20(+1.24%)
Jun 26, 2009	16.10	16.15	15.90	16.15	1,326	+0.01(+0.06%)
Jun 25, 2009	16.00	16.14	15.85	16.14	3,278	-0.11(-0.68%)
Jun 24, 2009	16.06	16.31	15.95	16.25	59,090	+0.55(+3.50%)
Jun 23, 2009	15.50	15.84	15.50	15.70	44,172	-1.08(-6.44%)
Jun 22, 2009	17.00	17.00	16.78	16.78	3,000	-0.67(-3.84%)
Jun 19, 2009	17.40	18.20	17.40	17.45	4,070	+0.45(+2.65%)
Jun 18, 2009	16.46	17.00	16.36	17.00	17,340	+0.55(+3.34%)
Jun 17, 2009	16.50	16.70	16.20	16.45	5,379	-0.55(-3.24%)
Jun 16, 2009	16.95	17.00	16.70	17.00	46,236	+0.35(+2.10%)
Jun 15, 2009	17.03	17.03	16.65	16.65	8,800	-0.60(-3.48%)
Jun 12, 2009	17.39	17.39	17.25	17.25	1,220	-0.25(-1.43%)
Jun 11, 2009	17.50	17.50	17.45	17.50	2,900	+0.08(+0.46%)
Jun 10, 2009	17.65	18.00	17.16	17.42	5,324	+0.17(+0.99%)
Jun 09, 2009	17.00	17.35	17.00	17.25	2,500	-0.05(-0.29%)
Jun 08, 2009	17.30	17.30	17.17	17.30	4,400	-0.60(-3.35%)
Jun 05, 2009	17.95	18.05	17.80	17.90	29,600	+0.75(+4.37%)
Jun 04, 2009	17.17	17.40	17.15	17.15	4,200	+0.35(+2.08%)
Jun 03, 2009	17.40	17.40	16.80	16.80	7,207	-0.59(-3.39%)
Jun 02, 2009	17.80	17.80	17.39	17.39	21,138	-0.21(-1.19%)

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.