Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.71	15.89	15.61	15.62	544,467	-0.23(-1.46%)
Aug 28, 2009	15.90	15.97	15.69	15.86	466,991	+0.03(+0.17%)
Aug 27, 2009	15.66	15.89	15.53	15.83	464,215	+0.18(+1.12%)
Aug 26, 2009	15.72	15.82	15.61	15.65	440,253	-0.08(-0.49%)
Aug 25, 2009	15.98	15.98	15.69	15.73	812,678	-0.16(-1.03%)
Aug 24, 2009	15.97	16.04	15.83	15.89	398,366	-0.04(-0.22%)
Aug 21, 2009	15.76	16.01	15.76	15.93	578,897	+0.29(+1.83%)
Aug 20, 2009	15.62	15.67	15.51	15.64	321,005	+0.01(+0.06%)
Aug 19, 2009	15.40	15.70	15.32	15.64	407,617	+0.08(+0.54%)
Aug 18, 2009	15.48	15.58	15.27	15.55	364,693	+0.26(+1.71%)
Aug 17, 2009	15.23	15.58	15.23	15.29	415,665	-0.17(-1.10%)
Aug 14, 2009	15.41	15.46	15.21	15.46	521,862	+0.07(+0.46%)
Aug 13, 2009	15.44	15.56	15.25	15.39	256,635	+0.01(+0.06%)
Aug 12, 2009	15.08	15.50	15.08	15.38	611,304	+0.26(+1.75%)
Aug 11, 2009	15.36	15.44	15.10	15.11	696,219	-0.31(-2.01%)
Aug 10, 2009	15.36	15.70	15.29	15.42	610,128	+0.00(+0.02%)
Aug 07, 2009	15.55	15.71	15.41	15.42	874,501	+0.02(+0.12%)
Aug 06, 2009	15.56	15.62	15.36	15.40	835,518	-0.17(-1.07%)
Aug 05, 2009	15.72	15.72	15.43	15.57	677,858	-0.15(-0.93%)
Aug 04, 2009	15.47	15.76	15.25	15.72	897,866	+0.26(+1.69%)
Aug 03, 2009	15.21	15.47	15.15	15.45	1,055,065	+0.34(+2.26%)
Jul 31, 2009	14.94	15.31	14.93	15.11	748,835	+0.11(+0.73%)
Jul 30, 2009	14.85	15.12	14.69	15.00	728,354	+0.32(+2.15%)
Jul 29, 2009	14.76	14.87	14.68	14.69	568,265	-0.17(-1.14%)
Jul 28, 2009	14.65	14.88	14.62	14.86	454,497	+0.15(+0.99%)
Jul 27, 2009	14.71	14.76	14.54	14.71	326,875	+0.02(+0.16%)
Jul 24, 2009	14.49	14.70	14.46	14.69	469,219	+0.07(+0.51%)
Jul 23, 2009	14.20	14.64	14.12	14.61	511,694	+0.37(+2.57%)
Jul 22, 2009	14.00	14.36	13.97	14.25	355,341	+0.19(+1.35%)
Jul 21, 2009	14.25	14.33	14.03	14.06	402,604	-0.10(-0.74%)
Jul 20, 2009	14.21	14.30	14.07	14.16	284,687	+0.00(+0.02%)
Jul 17, 2009	14.29	14.39	14.12	14.16	297,644	-0.12(-0.83%)
Jul 16, 2009	14.03	14.33	13.96	14.28	336,005	+0.13(+0.90%)
Jul 15, 2009	14.01	14.25	13.92	14.15	889,865	+0.30(+2.15%)
Jul 14, 2009	13.90	13.90	13.65	13.85	429,759	-0.05(-0.39%)
Jul 13, 2009	13.67	13.92	13.62	13.90	527,605	+0.45(+3.32%)
Jul 10, 2009	13.47	13.58	13.29	13.46	436,755	-0.12(-0.92%)
Jul 09, 2009	13.62	13.69	13.49	13.58	421,916	+0.03(+0.24%)
Jul 08, 2009	13.52	13.61	13.43	13.55	704,005	+0.07(+0.51%)
Jul 07, 2009	13.57	13.59	13.45	13.48	602,597	-0.11(-0.81%)
Jul 06, 2009	13.35	13.62	13.25	13.59	544,006	+0.26(+1.94%)
Jul 02, 2009	13.50	13.53	13.33	13.33	615,319	-0.39(-2.84%)
Jul 01, 2009	13.73	13.79	13.50	13.72	569,212	-0.03(-0.22%)
Jun 30, 2009	13.78	13.84	13.62	13.75	415,978	+0.01(+0.06%)
Jun 29, 2009	13.67	13.79	13.58	13.74	334,063	+0.02(+0.17%)
Jun 26, 2009	13.45	13.77	13.36	13.72	1,142,138	+0.22(+1.63%)
Jun 25, 2009	13.40	13.54	13.38	13.50	626,556	+0.01(+0.09%)
Jun 24, 2009	13.47	13.67	13.38	13.49	466,964	+0.15(+1.12%)
Jun 23, 2009	13.48	13.48	13.23	13.34	492,909	-0.05(-0.40%)
Jun 22, 2009	13.56	13.64	13.39	13.39	804,738	-0.28(-2.07%)
Jun 19, 2009	13.67	14.09	13.55	13.67	1,111,341	+0.17(+1.23%)
Jun 18, 2009	13.48	13.62	13.41	13.51	289,730	-0.01(-0.09%)
Jun 17, 2009	13.37	13.73	13.37	13.52	443,996	+0.15(+1.11%)
Jun 16, 2009	13.57	13.57	13.31	13.37	443,949	-0.08(-0.62%)
Jun 15, 2009	13.58	13.58	13.39	13.45	436,664	-0.21(-1.55%)
Jun 12, 2009	13.63	13.69	13.45	13.67	369,253	-0.05(-0.35%)
Jun 11, 2009	13.84	13.92	13.68	13.71	338,250	-0.07(-0.50%)
Jun 10, 2009	14.05	14.07	13.69	13.78	494,143	-0.18(-1.30%)
Jun 09, 2009	14.05	14.08	13.95	13.96	354,212	-0.11(-0.76%)
Jun 08, 2009	14.08	14.19	13.95	14.07	419,957	-0.03(-0.23%)
Jun 05, 2009	14.23	14.23	13.99	14.10	316,660	-0.03(-0.21%)
Jun 04, 2009	14.09	14.17	13.97	14.13	410,222	+0.09(+0.61%)
Jun 03, 2009	13.90	14.13	13.70	14.05	551,319	+0.06(+0.43%)
Jun 02, 2009	13.63	14.09	13.61	13.99	1,506,878	+0.32(+2.35%)

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.