Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.11	14.17	13.81	14.05	307,159	-0.19(-1.34%)
Aug 28, 2009	14.34	14.36	13.83	14.24	256,974	-0.05(-0.34%)
Aug 27, 2009	14.54	14.85	14.13	14.29	260,187	-0.27(-1.83%)
Aug 26, 2009	14.05	14.84	14.00	14.56	515,644	+0.45(+3.21%)
Aug 25, 2009	14.15	14.66	14.04	14.11	723,977	+0.05(+0.39%)
Aug 24, 2009	14.25	14.33	13.87	14.05	448,433	-0.14(-0.96%)
Aug 21, 2009	14.28	14.59	14.11	14.19	813,863	-0.02(-0.11%)
Aug 20, 2009	14.18	14.25	13.77	14.21	593,989	+0.04(+0.31%)
Aug 19, 2009	13.86	14.41	13.71	14.16	385,389	+0.16(+1.13%)
Aug 18, 2009	13.65	14.24	13.55	14.00	331,324	+0.35(+2.60%)
Aug 17, 2009	13.30	13.73	13.26	13.65	480,336	+0.18(+1.34%)
Aug 14, 2009	13.87	13.87	13.08	13.47	338,704	-0.37(-2.68%)
Aug 13, 2009	14.04	14.18	13.39	13.84	380,212	-0.13(-0.90%)
Aug 12, 2009	14.02	14.36	13.83	13.97	225,015	-0.09(-0.62%)
Aug 11, 2009	14.04	14.25	13.83	14.05	417,045	-0.07(-0.46%)
Aug 10, 2009	14.12	14.34	13.97	14.12	298,568	-0.11(-0.77%)
Aug 07, 2009	14.31	14.63	14.04	14.23	619,471	+0.04(+0.31%)
Aug 06, 2009	14.12	14.36	13.91	14.18	322,984	+0.07(+0.50%)
Aug 05, 2009	14.52	14.55	14.04	14.11	377,452	-0.35(-2.45%)
Aug 04, 2009	14.53	14.78	14.20	14.47	534,125	-0.18(-1.23%)
Aug 03, 2009	14.60	14.72	14.12	14.65	595,506	+0.15(+1.05%)
Jul 31, 2009	14.45	14.72	14.45	14.49	306,701	-0.01(-0.08%)
Jul 30, 2009	14.42	14.94	14.27	14.51	514,758	+0.30(+2.11%)
Jul 29, 2009	14.37	14.78	14.05	14.21	519,024	-0.29(-2.03%)
Jul 28, 2009	14.95	14.95	14.23	14.50	644,172	-0.37(-2.49%)
Jul 27, 2009	15.24	15.30	14.59	14.87	744,751	-0.42(-2.75%)
Jul 24, 2009	14.84	15.59	14.58	15.29	850,029	+0.22(+1.45%)
Jul 23, 2009	15.22	15.40	14.62	15.07	1,141,153	+0.05(+0.36%)
Jul 22, 2009	15.20	15.27	14.93	15.02	417,293	-0.18(-1.18%)
Jul 21, 2009	15.56	15.67	15.07	15.20	847,633	-0.34(-2.18%)
Jul 20, 2009	15.51	15.69	15.02	15.54	528,464	+0.25(+1.60%)
Jul 17, 2009	15.40	15.51	15.00	15.29	382,152	-0.11(-0.71%)
Jul 16, 2009	15.06	15.49	14.83	15.40	497,404	+0.27(+1.80%)
Jul 15, 2009	14.57	15.23	14.48	15.13	1,425,275	+0.67(+4.64%)
Jul 14, 2009	13.97	14.53	13.66	14.46	564,632	+0.53(+3.80%)
Jul 13, 2009	13.88	14.05	13.33	13.93	366,713	+0.38(+2.82%)
Jul 10, 2009	13.40	13.94	13.36	13.55	558,768	+0.05(+0.36%)
Jul 09, 2009	13.57	13.71	13.33	13.50	614,336	+0.03(+0.24%)
Jul 08, 2009	13.23	13.49	13.09	13.46	798,965	+0.32(+2.40%)
Jul 07, 2009	13.28	13.30	13.08	13.15	517,584	-0.04(-0.29%)
Jul 06, 2009	13.26	13.62	12.96	13.19	548,701	-0.25(-1.83%)
Jul 02, 2009	14.03	14.10	13.25	13.43	507,644	-0.65(-4.64%)
Jul 01, 2009	14.15	14.51	13.98	14.09	504,538	+0.07(+0.51%)
Jun 30, 2009	13.87	14.17	13.54	14.01	742,027	+0.22(+1.62%)
Jun 29, 2009	13.47	14.01	13.37	13.79	339,186	+0.26(+1.93%)
Jun 26, 2009	13.47	13.74	13.21	13.53	1,633,635	+0.04(+0.32%)
Jun 25, 2009	13.36	13.73	13.08	13.49	519,027	+0.40(+3.08%)
Jun 24, 2009	12.81	13.40	12.81	13.08	775,843	+0.39(+3.09%)
Jun 23, 2009	13.03	13.32	12.37	12.69	1,273,504	-0.42(-3.20%)
Jun 22, 2009	13.02	13.36	12.84	13.11	1,362,368	+0.42(+3.31%)
Jun 19, 2009	13.63	13.75	12.50	12.69	5,887,642	-0.92(-6.77%)
Jun 18, 2009	13.32	13.67	13.28	13.61	815,452	+0.26(+1.92%)
Jun 17, 2009	13.32	13.69	13.30	13.36	403,754	+0.00(+0.00%)
Jun 16, 2009	13.60	13.63	13.08	13.36	736,837	-0.20(-1.49%)
Jun 15, 2009	13.50	13.75	12.95	13.56	635,677	+0.00(+0.00%)
Jun 12, 2009	13.69	13.75	13.46	13.56	596,002	-0.32(-2.32%)
Jun 11, 2009	13.64	14.13	13.64	13.88	610,907	+0.10(+0.75%)
Jun 10, 2009	14.24	14.29	13.53	13.77	565,971	-0.40(-2.84%)
Jun 09, 2009	14.46	14.51	14.14	14.18	552,907	-0.26(-1.77%)
Jun 08, 2009	14.42	14.58	14.29	14.43	397,010	-0.14(-0.97%)
Jun 05, 2009	14.74	14.75	14.49	14.58	430,281	-0.23(-1.55%)
Jun 04, 2009	14.90	14.98	14.61	14.80	325,677	+0.01(+0.04%)
Jun 03, 2009	14.98	14.98	14.58	14.80	324,505	-0.22(-1.45%)
Jun 02, 2009	14.48	15.10	14.27	15.02	635,134	+0.57(+3.92%)

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.