Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.65	14.65	14.50	14.57	4,164	-0.16(-1.12%)
Aug 28, 2009	14.84	14.84	14.63	14.73	1,795	+0.05(+0.31%)
Aug 27, 2009	14.59	14.73	14.51	14.69	3,751	-0.02(-0.12%)
Aug 26, 2009	14.80	14.80	14.67	14.70	4,538	-0.13(-0.90%)
Aug 25, 2009	14.77	14.85	14.77	14.84	1,978	+0.26(+1.79%)
Aug 24, 2009	14.75	14.75	14.58	14.58	2,224	-0.01(-0.06%)
Aug 21, 2009	14.48	14.66	14.45	14.59	1,516	+0.22(+1.53%)
Aug 20, 2009	14.37	14.37	14.29	14.37	4,135	+0.11(+0.77%)
Aug 19, 2009	14.12	14.26	14.12	14.26	1,228	+0.09(+0.65%)
Aug 18, 2009	14.10	14.16	14.06	14.16	1,530	+0.14(+0.98%)
Aug 17, 2009	14.23	14.23	13.98	14.03	3,853	-0.39(-2.73%)
Aug 14, 2009	14.48	14.48	14.30	14.42	2,371	-0.20(-1.38%)
Aug 13, 2009	14.54	14.70	14.51	14.62	8,510	-0.03(-0.19%)
Aug 12, 2009	14.65	14.65	14.65	14.65	136	+0.27(+1.85%)
Aug 11, 2009	14.39	14.46	14.35	14.38	27,101	-0.18(-1.26%)
Aug 10, 2009	14.65	14.65	14.49	14.57	2,711	-0.07(-0.50%)
Aug 07, 2009	14.54	14.65	14.43	14.64	1,594	+0.45(+3.19%)
Aug 06, 2009	14.29	14.32	14.19	14.19	4,245	-0.17(-1.18%)
Aug 05, 2009	14.52	14.52	14.21	14.36	3,363	-0.05(-0.32%)
Aug 04, 2009	14.30	14.41	14.30	14.40	591	+0.13(+0.89%)
Aug 03, 2009	14.26	14.32	14.19	14.28	4,524	+0.18(+1.24%)
Jul 31, 2009	13.97	14.12	13.97	14.10	3,502	+0.04(+0.26%)
Jul 30, 2009	14.21	14.22	14.05	14.06	3,786	+0.24(+1.72%)
Jul 29, 2009	13.95	13.95	13.78	13.83	2,824	-0.06(-0.46%)
Jul 28, 2009	13.78	13.89	13.78	13.89	605	+0.01(+0.07%)
Jul 27, 2009	13.88	13.89	13.78	13.88	7,013	-0.02(-0.13%)
Jul 24, 2009	13.66	13.90	13.66	13.90	7,673	+0.08(+0.56%)
Jul 23, 2009	13.62	13.83	13.57	13.82	11,192	+0.49(+3.68%)
Jul 22, 2009	13.34	13.45	13.33	13.33	5,033	+0.02(+0.14%)
Jul 21, 2009	13.30	13.31	13.12	13.31	10,276	+0.10(+0.76%)
Jul 20, 2009	13.04	13.21	13.04	13.21	6,721	+0.23(+1.76%)
Jul 17, 2009	12.94	12.99	12.94	12.98	1,362	-0.03(-0.20%)
Jul 16, 2009	12.83	13.02	12.82	13.01	2,371	+0.19(+1.49%)
Jul 15, 2009	12.65	12.84	12.65	12.82	3,370	+0.33(+2.64%)
Jul 14, 2009	12.45	12.54	12.45	12.49	1,102	+0.11(+0.89%)
Jul 13, 2009	12.08	12.38	11.99	12.38	826	+0.16(+1.27%)
Jul 10, 2009	12.20	12.24	12.07	12.22	12,360	+0.00(+0.00%)
Jul 09, 2009	12.17	12.22	12.17	12.22	2,404	+0.06(+0.53%)
Jul 08, 2009	12.23	12.25	12.04	12.16	13,444	-0.01(-0.08%)
Jul 07, 2009	12.33	12.33	12.13	12.17	3,254	-0.30(-2.42%)
Jul 06, 2009	12.46	12.47	12.35	12.47	4,427	-0.05(-0.44%)
Jul 02, 2009	12.69	12.69	12.53	12.53	2,060	-0.41(-3.18%)
Jul 01, 2009	13.07	13.07	12.93	12.94	2,439	+0.04(+0.28%)
Jun 30, 2009	13.06	13.06	12.84	12.90	5,760	-0.11(-0.84%)
Jun 29, 2009	12.92	13.01	12.92	13.01	448	+0.09(+0.71%)
Jun 26, 2009	12.84	12.92	12.84	12.92	1,961	+0.00(+0.00%)
Jun 25, 2009	12.77	12.92	12.50	12.92	3,734	+0.27(+2.17%)
Jun 24, 2009	12.65	12.72	12.65	12.65	856	+0.18(+1.47%)
Jun 23, 2009	12.48	12.48	12.39	12.46	2,703	+0.03(+0.22%)
Jun 22, 2009	12.52	12.53	12.36	12.43	15,791	-0.39(-3.07%)
Jun 19, 2009	12.89	12.93	12.80	12.83	1,872	+0.13(+1.01%)
Jun 18, 2009	12.65	12.76	12.63	12.70	15,306	+0.20(+1.61%)
Jun 17, 2009	12.61	12.62	12.50	12.50	615	-0.10(-0.80%)
Jun 16, 2009	12.83	12.83	12.60	12.60	1,993	-0.14(-1.08%)
Jun 15, 2009	12.85	12.85	11.55	12.74	53,767	-0.43(-3.27%)
Jun 12, 2009	13.07	13.17	13.00	13.17	2,865	-0.05(-0.35%)
Jun 11, 2009	13.25	13.34	13.21	13.21	846	+0.07(+0.56%)
Jun 10, 2009	13.23	13.23	13.01	13.14	3,557	-0.05(-0.35%)
Jun 09, 2009	13.14	13.21	13.09	13.19	3,855	+0.14(+1.05%)
Jun 08, 2009	13.03	13.11	12.87	13.05	2,634	-0.05(-0.42%)
Jun 05, 2009	13.03	13.14	13.03	13.10	2,478	-0.04(-0.28%)
Jun 04, 2009	13.33	13.33	12.98	13.14	3,484	+0.08(+0.63%)
Jun 03, 2009	13.12	13.12	12.95	13.06	6,785	-0.21(-1.59%)
Jun 02, 2009	13.29	13.31	13.23	13.27	2,013	+0.10(+0.76%)

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.