Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.23	14.23	14.02	14.11	238,320	-0.23(-1.63%)
Aug 28, 2009	14.50	14.58	14.27	14.35	248,266	+0.16(+1.13%)
Aug 27, 2009	14.05	14.27	13.79	14.19	378,987	+0.09(+0.61%)
Aug 26, 2009	14.15	14.24	13.97	14.10	168,742	-0.25(-1.76%)
Aug 25, 2009	14.46	14.56	14.31	14.35	269,626	-0.02(-0.17%)
Aug 24, 2009	14.47	14.57	14.31	14.38	761,325	-0.03(-0.21%)
Aug 21, 2009	14.21	14.50	14.09	14.41	409,249	+0.62(+4.48%)
Aug 20, 2009	13.56	13.85	13.55	13.79	208,020	+0.32(+2.40%)
Aug 19, 2009	13.09	13.54	12.99	13.47	486,461	+0.15(+1.16%)
Aug 18, 2009	13.16	13.42	13.06	13.31	288,563	+0.33(+2.56%)
Aug 17, 2009	13.04	13.15	12.94	12.98	484,708	-0.60(-4.40%)
Aug 14, 2009	13.58	13.70	13.41	13.58	156,255	-0.14(-0.99%)
Aug 13, 2009	13.78	13.78	13.56	13.71	415,465	+0.32(+2.39%)
Aug 12, 2009	13.23	13.55	13.22	13.39	713,332	+0.27(+2.06%)
Aug 11, 2009	13.14	13.14	12.94	13.12	1,053,590	-0.31(-2.34%)
Aug 10, 2009	13.63	13.63	13.33	13.44	961,169	-0.29(-2.13%)
Aug 07, 2009	13.70	13.84	13.60	13.73	223,784	+0.26(+1.90%)
Aug 06, 2009	13.65	13.65	13.33	13.47	360,523	-0.20(-1.49%)
Aug 05, 2009	13.73	13.74	13.44	13.68	934,443	+0.04(+0.32%)
Aug 04, 2009	13.60	13.70	13.54	13.63	273,158	-0.37(-2.64%)
Aug 03, 2009	13.74	14.03	13.73	14.00	368,234	+0.46(+3.41%)
Jul 31, 2009	13.20	13.58	13.18	13.54	270,086	+0.58(+4.46%)
Jul 30, 2009	12.93	13.12	12.86	12.96	218,321	+0.30(+2.38%)
Jul 29, 2009	12.53	12.68	12.53	12.66	117,578	-0.07(-0.53%)
Jul 28, 2009	12.48	12.74	12.46	12.73	898,821	-0.09(-0.72%)
Jul 27, 2009	12.75	12.83	12.59	12.82	532,075	-0.18(-1.37%)
Jul 24, 2009	12.78	13.01	12.75	13.00	449,296	+0.12(+0.90%)
Jul 23, 2009	12.38	13.01	12.38	12.88	255,056	+0.47(+3.82%)
Jul 22, 2009	12.27	12.51	12.21	12.41	328,657	+0.06(+0.50%)
Jul 21, 2009	12.52	12.52	12.19	12.35	255,978	+0.30(+2.45%)
Jul 20, 2009	12.08	12.08	11.92	12.05	174,795	+0.10(+0.88%)
Jul 17, 2009	11.81	12.00	11.77	11.95	161,595	+0.18(+1.52%)
Jul 16, 2009	11.63	11.84	11.60	11.77	367,615	+0.09(+0.79%)
Jul 15, 2009	11.47	11.73	11.39	11.68	296,400	+0.60(+5.45%)
Jul 14, 2009	11.09	11.13	10.96	11.07	139,691	+0.00(+0.00%)
Jul 13, 2009	10.86	11.09	10.81	11.07	144,454	+0.30(+2.80%)
Jul 10, 2009	10.75	10.83	10.67	10.77	230,180	-0.15(-1.35%)
Jul 09, 2009	10.96	11.05	10.83	10.92	126,721	+0.15(+1.37%)
Jul 08, 2009	10.84	10.89	10.59	10.77	473,459	+0.02(+0.17%)
Jul 07, 2009	10.97	11.04	10.73	10.75	232,037	-0.37(-3.32%)
Jul 06, 2009	10.97	11.14	10.91	11.12	246,314	-0.04(-0.39%)
Jul 02, 2009	11.41	11.45	11.17	11.17	307,203	-0.62(-5.22%)
Jul 01, 2009	11.67	11.93	11.67	11.78	388,688	+0.38(+3.34%)
Jun 30, 2009	11.47	11.54	11.22	11.40	284,966	-0.15(-1.27%)
Jun 29, 2009	11.31	11.57	11.28	11.55	425,773	+0.35(+3.13%)
Jun 26, 2009	11.17	11.23	11.07	11.20	64,019	+0.25(+2.25%)
Jun 25, 2009	10.73	11.02	10.73	10.95	390,728	+0.15(+1.37%)
Jun 24, 2009	10.87	11.02	10.70	10.80	274,419	+0.28(+2.69%)
Jun 23, 2009	10.47	10.61	10.39	10.52	230,205	-0.05(-0.47%)
Jun 22, 2009	10.82	10.82	10.54	10.57	341,634	-0.64(-5.71%)
Jun 19, 2009	11.26	11.28	11.10	11.21	607,899	+0.10(+0.89%)
Jun 18, 2009	11.04	11.23	10.97	11.11	135,707	-0.06(-0.50%)
Jun 17, 2009	11.11	11.23	10.93	11.17	110,087	-0.14(-1.25%)
Jun 16, 2009	11.44	11.50	11.24	11.31	239,390	-0.01(-0.11%)
Jun 15, 2009	11.58	11.58	11.18	11.32	357,360	-0.53(-4.50%)
Jun 12, 2009	11.88	11.93	11.77	11.85	312,987	-0.08(-0.64%)
Jun 11, 2009	11.69	12.11	11.69	11.93	140,110	+0.38(+3.25%)
Jun 10, 2009	11.70	11.82	11.45	11.55	676,807	+0.14(+1.19%)
Jun 09, 2009	11.25	11.50	11.23	11.42	299,740	+0.18(+1.59%)
Jun 08, 2009	11.09	11.32	11.06	11.24	764,922	+0.06(+0.50%)
Jun 05, 2009	11.57	11.57	10.93	11.18	1,390,005	-0.25(-2.21%)
Jun 04, 2009	11.31	11.52	11.22	11.44	2,385,506	+0.09(+0.81%)
Jun 03, 2009	11.63	11.67	11.23	11.34	139,962	-0.73(-6.07%)
Jun 02, 2009	12.02	12.16	11.96	12.08	1,656,797	-0.26(-2.10%)

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.