Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	13.78	14.06	13.61	13.85	234,821	-0.13(-0.93%)
Aug 28, 2009	14.37	14.37	13.94	13.98	143,183	-0.28(-1.96%)
Aug 27, 2009	14.57	14.57	13.90	14.26	138,697	-0.28(-1.93%)
Aug 26, 2009	14.13	14.92	14.00	14.54	209,768	+0.35(+2.47%)
Aug 25, 2009	14.12	14.49	13.85	14.19	405,032	+0.13(+0.92%)
Aug 24, 2009	14.58	14.61	13.90	14.06	388,939	-0.43(-2.97%)
Aug 21, 2009	14.21	14.95	14.12	14.49	356,717	+0.49(+3.50%)
Aug 20, 2009	13.96	14.09	13.72	14.00	261,323	+0.04(+0.29%)
Aug 19, 2009	13.33	14.05	13.14	13.96	193,910	+0.45(+3.33%)
Aug 18, 2009	13.24	13.58	13.12	13.51	188,262	+0.31(+2.35%)
Aug 17, 2009	13.83	13.83	12.78	13.20	257,032	-0.97(-6.85%)
Aug 14, 2009	14.22	14.33	13.73	14.17	249,510	-0.12(-0.84%)
Aug 13, 2009	14.38	14.74	13.78	14.29	321,738	+0.09(+0.63%)
Aug 12, 2009	14.28	14.57	14.04	14.20	295,852	-0.08(-0.56%)
Aug 11, 2009	15.25	15.26	13.97	14.28	250,999	-1.11(-7.21%)
Aug 10, 2009	15.18	16.13	15.11	15.39	203,649	+0.05(+0.33%)
Aug 07, 2009	14.76	15.90	14.33	15.34	300,825	+0.88(+6.09%)
Aug 06, 2009	14.33	14.81	13.82	14.46	214,949	+0.25(+1.76%)
Aug 05, 2009	14.27	14.45	14.02	14.21	154,315	-0.09(-0.63%)
Aug 04, 2009	13.79	14.44	13.47	14.30	179,980	+0.43(+3.10%)
Aug 03, 2009	13.90	14.11	13.71	13.87	167,310	+0.11(+0.80%)
Jul 31, 2009	13.76	13.98	13.59	13.76	226,651	-0.11(-0.79%)
Jul 30, 2009	13.72	14.00	13.48	13.87	187,506	+0.33(+2.44%)
Jul 29, 2009	13.37	13.69	13.25	13.54	109,151	+0.01(+0.07%)
Jul 28, 2009	13.04	13.68	12.68	13.53	178,671	+0.41(+3.13%)
Jul 27, 2009	12.68	13.14	12.45	13.12	200,565	+0.52(+4.13%)
Jul 24, 2009	12.62	12.76	12.45	12.60	129,384	-0.15(-1.18%)
Jul 23, 2009	12.05	12.95	12.05	12.75	261,880	+0.66(+5.46%)
Jul 22, 2009	11.97	12.50	11.62	12.09	224,319	-0.02(-0.17%)
Jul 21, 2009	12.44	12.44	11.49	12.11	298,176	-0.25(-2.02%)
Jul 20, 2009	12.34	12.70	12.30	12.36	267,626	+0.18(+1.48%)
Jul 17, 2009	12.61	13.15	11.92	12.18	569,438	-0.42(-3.33%)
Jul 16, 2009	12.57	13.07	12.20	12.60	776,631	+0.72(+6.06%)
Jul 15, 2009	11.51	12.50	11.38	11.88	418,108	+0.40(+3.48%)
Jul 14, 2009	11.80	11.80	11.42	11.48	174,535	-0.29(-2.46%)
Jul 13, 2009	11.64	12.00	11.20	11.77	267,379	+0.64(+5.75%)
Jul 10, 2009	10.96	11.23	10.66	11.13	194,443	+0.05(+0.45%)
Jul 09, 2009	10.86	11.26	10.67	11.08	292,682	+0.34(+3.17%)
Jul 08, 2009	10.64	11.11	10.49	10.74	367,053	+0.10(+0.94%)
Jul 07, 2009	10.40	11.02	10.40	10.64	288,158	+0.23(+2.21%)
Jul 06, 2009	10.17	10.69	9.950	10.41	241,511	+0.22(+2.16%)
Jul 02, 2009	10.22	10.41	10.05	10.19	394,121	-0.21(-2.02%)
Jul 01, 2009	10.00	10.44	10.00	10.40	160,358	+0.21(+2.06%)
Jun 30, 2009	10.21	10.28	9.950	10.19	217,719	+0.02(+0.20%)
Jun 29, 2009	10.26	10.37	9.558	10.17	227,603	-0.08(-0.78%)
Jun 26, 2009	10.12	10.29	9.910	10.25	465,223	+0.02(+0.20%)
Jun 25, 2009	9.700	10.23	9.630	10.23	272,721	+0.37(+3.75%)
Jun 24, 2009	10.00	10.24	9.790	9.860	297,030	-0.13(-1.30%)
Jun 23, 2009	10.15	10.30	9.700	9.990	322,473	-0.07(-0.70%)
Jun 22, 2009	10.55	11.00	10.00	10.06	379,198	-0.20(-1.95%)
Jun 19, 2009	9.790	10.39	9.760	10.26	794,922	+0.54(+5.56%)
Jun 18, 2009	9.470	9.740	9.280	9.720	188,928	+0.20(+2.10%)
Jun 17, 2009	9.910	10.00	9.340	9.520	353,187	-0.39(-3.94%)
Jun 16, 2009	10.05	10.09	9.780	9.910	255,307	-0.05(-0.50%)
Jun 15, 2009	10.00	10.07	9.750	9.960	306,586	-0.10(-0.99%)
Jun 12, 2009	9.950	10.18	9.880	10.06	248,575	+0.05(+0.50%)
Jun 11, 2009	9.940	10.17	9.790	10.01	298,584	+0.06(+0.60%)
Jun 10, 2009	10.12	10.13	9.650	9.950	280,126	-0.09(-0.90%)
Jun 09, 2009	10.15	10.35	9.920	10.04	243,258	-0.09(-0.89%)
Jun 08, 2009	10.28	10.40	10.02	10.13	296,265	-0.26(-2.50%)
Jun 05, 2009	10.82	10.89	9.950	10.39	393,679	-0.32(-2.99%)
Jun 04, 2009	10.01	10.77	9.900	10.71	341,903	+0.74(+7.42%)
Jun 03, 2009	10.12	10.22	9.940	9.970	306,855	-0.14(-1.38%)
Jun 02, 2009	10.22	10.40	9.900	10.11	479,686	-0.14(-1.37%)

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.