Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.57	14.70	14.40	14.47	159,918	-0.17(-1.16%)
Aug 28, 2009	14.29	14.95	14.29	14.64	113,186	-0.26(-1.72%)
Aug 27, 2009	14.73	15.13	14.66	14.90	175,048	+0.07(+0.45%)
Aug 26, 2009	14.70	14.96	14.54	14.83	216,322	+0.05(+0.32%)
Aug 25, 2009	15.15	15.20	14.73	14.78	151,452	-0.27(-1.76%)
Aug 24, 2009	15.16	15.22	14.92	15.05	98,498	-0.04(-0.25%)
Aug 21, 2009	14.85	15.21	14.70	15.09	316,218	+0.41(+2.77%)
Aug 20, 2009	14.72	14.83	14.46	14.68	145,493	-0.10(-0.70%)
Aug 19, 2009	14.27	14.91	14.27	14.78	208,965	+0.42(+2.90%)
Aug 18, 2009	14.77	14.82	14.35	14.37	254,325	-0.30(-2.07%)
Aug 17, 2009	14.97	15.07	14.56	14.67	208,804	-0.54(-3.55%)
Aug 14, 2009	15.26	15.50	14.90	15.21	373,914	-0.02(-0.12%)
Aug 13, 2009	14.91	15.44	14.72	15.23	395,826	+0.35(+2.36%)
Aug 12, 2009	14.72	15.13	14.66	14.88	317,433	+0.09(+0.58%)
Aug 11, 2009	14.69	14.99	14.52	14.79	425,417	+0.09(+0.58%)
Aug 10, 2009	14.70	14.84	14.44	14.71	483,920	-0.13(-0.89%)
Aug 07, 2009	14.73	15.07	13.94	14.84	1,900,874	-1.93(-11.52%)
Aug 06, 2009	16.94	17.21	16.57	16.77	168,239	-0.16(-0.95%)
Aug 05, 2009	17.30	17.41	16.77	16.93	161,248	-0.38(-2.19%)
Aug 04, 2009	16.88	17.40	16.88	17.31	147,309	+0.28(+1.67%)
Aug 03, 2009	16.79	17.07	16.54	17.03	115,065	+0.29(+1.75%)
Jul 31, 2009	16.80	17.19	16.73	16.73	126,364	-0.14(-0.84%)
Jul 30, 2009	16.81	17.40	16.66	16.88	171,060	+0.17(+1.02%)
Jul 29, 2009	16.13	16.76	16.03	16.70	334,099	+0.56(+3.46%)
Jul 28, 2009	15.91	16.18	15.82	16.15	342,296	+0.17(+1.07%)
Jul 27, 2009	15.97	16.09	15.72	15.98	266,121	+0.19(+1.20%)
Jul 24, 2009	15.77	16.00	15.56	15.79	267,292	-0.04(-0.24%)
Jul 23, 2009	15.50	16.00	15.50	15.82	312,489	+0.27(+1.70%)
Jul 22, 2009	15.61	15.72	15.35	15.56	295,874	-0.06(-0.36%)
Jul 21, 2009	15.48	15.67	15.27	15.62	248,558	+0.19(+1.23%)
Jul 20, 2009	15.39	15.47	15.25	15.43	144,248	+0.08(+0.49%)
Jul 17, 2009	15.39	15.51	15.25	15.35	182,903	-0.01(-0.06%)
Jul 16, 2009	15.32	15.44	15.16	15.36	156,887	-0.07(-0.43%)
Jul 15, 2009	15.28	15.48	15.23	15.43	269,853	+0.26(+1.69%)
Jul 14, 2009	15.18	15.48	14.91	15.17	447,103	-0.02(-0.13%)
Jul 13, 2009	15.11	15.35	15.04	15.19	485,816	-0.16(-1.05%)
Jul 10, 2009	15.63	15.78	15.30	15.35	261,775	-0.41(-2.58%)
Jul 09, 2009	16.06	16.06	15.65	15.76	156,546	-0.18(-1.13%)
Jul 08, 2009	16.05	16.07	15.69	15.94	330,426	-0.02(-0.12%)
Jul 07, 2009	16.49	16.54	15.95	15.96	173,195	-0.47(-2.88%)
Jul 06, 2009	16.66	16.66	16.27	16.43	168,698	-0.36(-2.14%)
Jul 02, 2009	17.23	17.50	16.28	16.79	231,631	-0.71(-4.06%)
Jul 01, 2009	17.71	17.71	16.96	17.50	189,951	-0.06(-0.32%)
Jun 30, 2009	17.83	17.93	17.33	17.56	267,960	-0.27(-1.54%)
Jun 29, 2009	17.11	18.00	17.05	17.83	453,396	+0.70(+4.09%)
Jun 26, 2009	16.90	17.56	16.71	17.13	727,795	+0.09(+0.56%)
Jun 25, 2009	16.52	17.04	16.16	17.04	303,136	+0.61(+3.69%)
Jun 24, 2009	16.13	16.66	16.10	16.43	401,045	+0.37(+2.30%)
Jun 23, 2009	16.09	16.34	15.95	16.06	472,597	+0.05(+0.30%)
Jun 22, 2009	15.71	16.05	15.40	16.01	364,789	+0.17(+1.08%)
Jun 19, 2009	15.77	15.96	15.70	15.84	370,370	+0.18(+1.15%)
Jun 18, 2009	14.95	15.71	14.78	15.66	243,555	+0.68(+4.55%)
Jun 17, 2009	14.66	15.10	14.47	14.98	195,000	+0.31(+2.13%)
Jun 16, 2009	15.19	15.26	14.61	14.67	185,308	-0.32(-2.15%)
Jun 15, 2009	15.26	15.45	14.83	14.99	153,971	-0.42(-2.70%)
Jun 12, 2009	15.61	15.61	15.18	15.41	182,925	-0.15(-0.97%)
Jun 11, 2009	15.27	15.68	15.22	15.56	274,921	+0.34(+2.24%)
Jun 10, 2009	15.34	15.48	14.89	15.22	209,860	-0.09(-0.62%)
Jun 09, 2009	15.44	15.72	15.27	15.31	297,097	-0.02(-0.12%)
Jun 08, 2009	15.45	15.68	15.15	15.33	234,374	-0.22(-1.40%)
Jun 05, 2009	15.82	15.82	15.41	15.55	232,047	-0.25(-1.56%)
Jun 04, 2009	16.10	16.34	15.65	15.80	436,288	-0.24(-1.48%)
Jun 03, 2009	15.15	16.15	15.02	16.03	419,811	+0.66(+4.31%)
Jun 02, 2009	14.81	15.45	14.20	15.37	983,138	+0.54(+3.64%)

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.