Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	13.97	13.97	13.76	13.86	242,726	-0.23(-1.63%)
Aug 28, 2009	14.24	14.32	14.01	14.09	252,856	+0.16(+1.13%)
Aug 27, 2009	13.79	14.02	13.54	13.93	385,994	+0.08(+0.61%)
Aug 26, 2009	13.89	13.98	13.71	13.85	171,862	-0.25(-1.76%)
Aug 25, 2009	14.20	14.29	14.05	14.09	274,611	-0.02(-0.17%)
Aug 24, 2009	14.21	14.31	14.05	14.12	775,401	-0.03(-0.21%)
Aug 21, 2009	13.95	14.23	13.83	14.15	416,816	+0.61(+4.48%)
Aug 20, 2009	13.31	13.60	13.31	13.54	211,867	+0.32(+2.40%)
Aug 19, 2009	12.85	13.30	12.76	13.22	495,455	+0.15(+1.16%)
Aug 18, 2009	12.92	13.18	12.82	13.07	293,898	+0.33(+2.56%)
Aug 17, 2009	12.81	12.92	12.70	12.75	493,669	-0.59(-4.40%)
Aug 14, 2009	13.34	13.45	13.16	13.33	159,144	-0.13(-0.99%)
Aug 13, 2009	13.53	13.53	13.32	13.46	423,146	+0.31(+2.39%)
Aug 12, 2009	12.99	13.31	12.98	13.15	726,521	+0.27(+2.06%)
Aug 11, 2009	12.90	12.90	12.71	12.88	1,073,071	-0.31(-2.34%)
Aug 10, 2009	13.39	13.39	13.09	13.19	978,940	-0.29(-2.13%)
Aug 07, 2009	13.45	13.59	13.35	13.48	227,922	+0.25(+1.90%)
Aug 06, 2009	13.40	13.40	13.08	13.23	367,189	-0.20(-1.49%)
Aug 05, 2009	13.48	13.49	13.20	13.43	951,720	+0.04(+0.32%)
Aug 04, 2009	13.36	13.45	13.30	13.39	278,208	-0.36(-2.64%)
Aug 03, 2009	13.49	13.78	13.48	13.75	375,042	+0.45(+3.41%)
Jul 31, 2009	12.96	13.33	12.94	13.30	275,079	+0.57(+4.46%)
Jul 30, 2009	12.70	12.88	12.62	12.73	222,357	+0.30(+2.38%)
Jul 29, 2009	12.30	12.45	12.30	12.43	119,752	-0.07(-0.53%)
Jul 28, 2009	12.26	12.50	12.24	12.50	915,440	-0.09(-0.72%)
Jul 27, 2009	12.52	12.60	12.36	12.59	541,913	-0.18(-1.37%)
Jul 24, 2009	12.55	12.78	12.52	12.76	457,603	+0.11(+0.90%)
Jul 23, 2009	12.16	12.78	12.16	12.65	259,772	+0.47(+3.82%)
Jul 22, 2009	12.05	12.28	11.99	12.18	334,733	+0.06(+0.50%)
Jul 21, 2009	12.29	12.29	11.97	12.12	260,710	+0.29(+2.45%)
Jul 20, 2009	11.86	11.86	11.71	11.83	178,027	+0.10(+0.88%)
Jul 17, 2009	11.60	11.78	11.56	11.73	164,583	+0.18(+1.52%)
Jul 16, 2009	11.42	11.62	11.39	11.56	374,412	+0.09(+0.79%)
Jul 15, 2009	11.26	11.51	11.19	11.46	301,880	+0.59(+5.45%)
Jul 14, 2009	10.89	10.93	10.76	10.87	142,273	+0.00(+0.00%)
Jul 13, 2009	10.67	10.89	10.61	10.87	147,125	+0.30(+2.80%)
Jul 10, 2009	10.56	10.63	10.47	10.58	234,436	-0.15(-1.35%)
Jul 09, 2009	10.76	10.85	10.63	10.72	129,064	+0.14(+1.37%)
Jul 08, 2009	10.64	10.69	10.39	10.58	482,213	+0.02(+0.17%)
Jul 07, 2009	10.78	10.84	10.53	10.56	236,327	-0.36(-3.32%)
Jul 06, 2009	10.78	10.94	10.71	10.92	250,869	-0.04(-0.39%)
Jul 02, 2009	11.20	11.24	10.96	10.96	312,883	-0.60(-5.23%)
Jul 01, 2009	11.46	11.71	11.46	11.57	395,874	+0.37(+3.34%)
Jun 30, 2009	11.27	11.33	11.02	11.19	290,234	-0.14(-1.27%)
Jun 29, 2009	11.10	11.36	11.07	11.34	433,645	+0.34(+3.13%)
Jun 26, 2009	10.97	11.02	10.86	10.99	65,203	+0.24(+2.25%)
Jun 25, 2009	10.53	10.82	10.53	10.75	397,953	+0.15(+1.37%)
Jun 24, 2009	10.67	10.82	10.51	10.61	279,492	+0.28(+2.69%)
Jun 23, 2009	10.28	10.41	10.20	10.33	234,461	+0.22(+2.18%)
Jun 22, 2009	10.35	10.35	10.08	10.11	357,187	-0.61(-5.71%)
Jun 19, 2009	10.77	10.79	10.61	10.72	635,574	+0.09(+0.89%)
Jun 18, 2009	10.56	10.74	10.49	10.63	141,885	-0.05(-0.50%)
Jun 17, 2009	10.63	10.74	10.45	10.68	115,099	-0.14(-1.25%)
Jun 16, 2009	10.94	11.00	10.75	10.81	250,289	-0.01(-0.11%)
Jun 15, 2009	11.08	11.08	10.70	10.83	373,629	-0.51(-4.50%)
Jun 12, 2009	11.36	11.41	11.26	11.34	327,236	-0.07(-0.63%)
Jun 11, 2009	11.18	11.58	11.18	11.41	146,488	+0.36(+3.25%)
Jun 10, 2009	11.19	11.31	10.95	11.05	707,619	+0.13(+1.19%)
Jun 09, 2009	10.76	10.99	10.74	10.92	313,386	+0.17(+1.59%)
Jun 08, 2009	10.61	10.83	10.58	10.75	799,745	+0.05(+0.50%)
Jun 05, 2009	11.06	11.06	10.45	10.70	1,453,286	-0.24(-2.21%)
Jun 04, 2009	10.82	11.02	10.73	10.94	2,494,107	+0.09(+0.81%)
Jun 03, 2009	11.12	11.16	10.74	10.85	146,334	-0.70(-6.07%)
Jun 02, 2009	11.49	11.63	11.44	11.55	1,732,223	-0.25(-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.