Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	11.65	11.75	11.21	11.61	197,134	-0.15(-1.27%)
Aug 28, 2009	12.17	12.18	11.52	11.76	111,231	-0.16(-1.32%)
Aug 27, 2009	12.19	12.19	11.67	11.91	135,087	-0.20(-1.69%)
Aug 26, 2009	11.95	12.16	11.77	12.12	167,801	+0.11(+0.92%)
Aug 25, 2009	11.73	12.22	11.61	12.01	319,071	+0.40(+3.46%)
Aug 24, 2009	11.61	11.99	11.54	11.61	232,783	+0.07(+0.61%)
Aug 21, 2009	11.76	11.82	11.41	11.54	364,429	-0.09(-0.81%)
Aug 20, 2009	11.25	11.69	11.16	11.63	395,489	+0.39(+3.43%)
Aug 19, 2009	10.93	11.28	10.87	11.25	420,506	+0.16(+1.42%)
Aug 18, 2009	11.01	11.15	10.94	11.09	241,947	+0.13(+1.22%)
Aug 17, 2009	10.89	11.09	10.85	10.96	248,357	-0.20(-1.76%)
Aug 14, 2009	11.10	11.29	10.95	11.15	203,254	-0.01(-0.07%)
Aug 13, 2009	11.43	11.48	11.03	11.16	195,588	-0.05(-0.42%)
Aug 12, 2009	11.36	11.42	11.15	11.21	188,388	-0.01(-0.07%)
Aug 11, 2009	11.39	11.56	10.88	11.21	511,983	-0.40(-3.45%)
Aug 10, 2009	11.25	11.66	11.21	11.62	249,413	+0.30(+2.64%)
Aug 07, 2009	11.34	11.58	11.03	11.32	331,262	+0.23(+2.06%)
Aug 06, 2009	11.52	11.62	10.91	11.09	616,655	-0.33(-2.89%)
Aug 05, 2009	11.86	12.00	11.21	11.42	442,363	-0.49(-4.10%)
Aug 04, 2009	11.92	12.12	11.51	11.91	445,177	-0.05(-0.39%)
Aug 03, 2009	11.41	12.09	11.18	11.95	420,958	+0.72(+6.37%)
Jul 31, 2009	11.50	11.73	11.23	11.24	234,211	-0.29(-2.52%)
Jul 30, 2009	11.36	11.69	11.30	11.53	296,041	+0.30(+2.66%)
Jul 29, 2009	11.10	11.56	11.01	11.23	261,508	-0.17(-1.52%)
Jul 28, 2009	11.36	11.51	10.89	11.40	290,655	-0.03(-0.27%)
Jul 27, 2009	11.50	11.67	11.25	11.43	167,103	-0.10(-0.89%)
Jul 24, 2009	11.69	11.69	11.08	11.54	162	-0.24(-2.07%)
Jul 23, 2009	11.60	11.97	11.37	11.78	780,240	+0.13(+1.08%)
Jul 22, 2009	11.34	11.79	11.34	11.66	295,517	+0.25(+2.21%)
Jul 21, 2009	11.39	11.50	10.93	11.40	184,251	+0.06(+0.55%)
Jul 20, 2009	11.28	11.48	11.02	11.34	218,731	+0.11(+0.98%)
Jul 17, 2009	11.08	11.34	10.86	11.23	307,950	-0.31(-2.66%)
Jul 16, 2009	10.96	11.63	10.92	11.54	181,648	+0.45(+4.04%)
Jul 15, 2009	10.79	11.15	10.30	11.09	878,119	+0.41(+3.83%)
Jul 14, 2009	10.55	10.75	10.15	10.68	209,858	+0.03(+0.30%)
Jul 13, 2009	10.30	10.71	10.26	10.65	268,531	+0.63(+6.28%)
Jul 10, 2009	9.783	10.17	9.783	10.02	112,354	+0.16(+1.59%)
Jul 09, 2009	9.941	10.13	9.752	9.862	173,682	+0.04(+0.40%)
Jul 08, 2009	10.28	10.41	9.532	9.823	195,775	-0.42(-4.07%)
Jul 07, 2009	10.77	10.88	10.18	10.24	253,420	-0.43(-4.05%)
Jul 06, 2009	10.66	11.01	9.964	10.67	422,532	-0.24(-2.16%)
Jul 02, 2009	10.42	11.10	10.21	10.91	382,150	+0.19(+1.76%)
Jul 01, 2009	10.59	10.92	10.41	10.72	310,672	+0.03(+0.29%)
Jun 30, 2009	10.75	10.96	10.49	10.69	370,445	-0.02(-0.15%)
Jun 29, 2009	9.776	10.92	9.776	10.70	736,612	+1.03(+10.65%)
Jun 26, 2009	9.264	9.744	9.146	9.673	774,654	+0.24(+2.50%)
Jun 25, 2009	8.730	9.437	8.667	9.437	575,070	+0.72(+8.30%)
Jun 24, 2009	8.761	8.997	8.596	8.714	163,704	+0.08(+0.91%)
Jun 23, 2009	8.792	8.832	8.572	8.635	260,828	-0.09(-1.08%)
Jun 22, 2009	8.934	9.194	8.336	8.730	446,250	-0.34(-3.73%)
Jun 19, 2009	8.564	9.390	8.446	9.068	1,002,862	+0.61(+7.16%)
Jun 18, 2009	6.960	8.541	6.936	8.462	1,856,522	+2.06(+32.19%)
Jun 17, 2009	6.189	6.520	5.930	6.402	285,912	+0.24(+3.83%)
Jun 16, 2009	6.362	6.378	6.001	6.166	261,497	-0.21(-3.33%)
Jun 15, 2009	6.795	6.795	6.339	6.378	200,045	-0.39(-5.81%)
Jun 12, 2009	6.575	6.866	6.543	6.771	208,321	+0.17(+2.50%)
Jun 11, 2009	6.559	7.031	6.394	6.606	223,698	+0.06(+0.84%)
Jun 10, 2009	6.724	6.724	6.370	6.551	158,112	-0.09(-1.42%)
Jun 09, 2009	6.787	6.842	6.590	6.645	134,081	-0.13(-1.86%)
Jun 08, 2009	6.425	7.023	6.417	6.771	331,457	+0.26(+3.99%)
Jun 05, 2009	6.669	6.716	6.354	6.512	181,462	-0.06(-0.84%)
Jun 04, 2009	6.339	6.677	6.166	6.567	231,822	+0.29(+4.64%)
Jun 03, 2009	6.543	6.551	6.001	6.276	264,307	-0.25(-3.83%)
Jun 02, 2009	6.205	6.661	6.095	6.526	665,665	+0.30(+4.77%)

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.