Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.65	14.79	14.46	14.63	513,646	-0.05(-0.37%)
Aug 28, 2009	14.57	14.90	14.37	14.69	254,932	+0.15(+1.01%)
Aug 27, 2009	14.60	14.60	14.20	14.54	325,355	+0.03(+0.22%)
Aug 26, 2009	14.59	14.77	14.37	14.51	486,873	-0.09(-0.61%)
Aug 25, 2009	14.76	14.86	14.54	14.60	547,274	-0.08(-0.58%)
Aug 24, 2009	14.72	14.85	14.55	14.68	470,486	-0.04(-0.27%)
Aug 21, 2009	14.59	14.74	14.39	14.72	1,303,785	+0.25(+1.70%)
Aug 20, 2009	14.41	14.52	14.32	14.48	747,733	+0.06(+0.40%)
Aug 19, 2009	14.10	14.43	13.96	14.42	554,001	+0.23(+1.64%)
Aug 18, 2009	14.30	14.40	14.12	14.19	443,686	-0.01(-0.09%)
Aug 17, 2009	14.10	14.30	13.91	14.20	482,446	-0.25(-1.73%)
Aug 14, 2009	14.31	14.62	14.12	14.45	1,113,019	+0.04(+0.28%)
Aug 13, 2009	14.14	14.66	13.83	14.41	1,450,618	+0.77(+5.67%)
Aug 12, 2009	13.36	13.76	13.36	13.64	515,696	+0.23(+1.70%)
Aug 11, 2009	13.13	13.41	13.00	13.41	517,630	+0.18(+1.35%)
Aug 10, 2009	13.15	13.32	13.12	13.23	393,848	-0.04(-0.30%)
Aug 07, 2009	13.38	13.50	13.18	13.27	469,940	+0.02(+0.14%)
Aug 06, 2009	13.31	13.44	12.96	13.25	703,399	-0.15(-1.13%)
Aug 05, 2009	13.53	13.63	13.31	13.40	438,179	-0.08(-0.60%)
Aug 04, 2009	13.25	13.71	13.25	13.49	663,032	-0.14(-1.02%)
Aug 03, 2009	13.18	13.73	13.02	13.62	922,599	+0.51(+3.88%)
Jul 31, 2009	13.49	14.05	12.91	13.11	3,194,521	+0.85(+6.92%)
Jul 30, 2009	12.10	12.44	12.04	12.27	1,003,896	+0.18(+1.48%)
Jul 29, 2009	12.00	12.15	11.92	12.09	486,651	-0.04(-0.30%)
Jul 28, 2009	11.96	12.14	11.90	12.12	584,246	+0.04(+0.30%)
Jul 27, 2009	12.09	12.12	11.89	12.09	525,353	+0.04(+0.37%)
Jul 24, 2009	11.92	12.06	11.85	12.04	515,644	+0.00(+0.04%)
Jul 23, 2009	11.72	12.22	11.64	12.04	588,144	+0.26(+2.24%)
Jul 22, 2009	11.41	11.88	11.29	11.77	600,583	+0.38(+3.37%)
Jul 21, 2009	11.46	11.64	11.15	11.39	487,896	+0.02(+0.16%)
Jul 20, 2009	11.60	11.60	11.26	11.37	636,803	-0.21(-1.81%)
Jul 17, 2009	11.54	11.71	11.29	11.58	689,306	+0.07(+0.62%)
Jul 16, 2009	11.18	11.54	11.11	11.51	430,077	+0.25(+2.22%)
Jul 15, 2009	10.84	11.35	10.84	11.26	689,326	+0.58(+5.40%)
Jul 14, 2009	10.45	10.77	10.38	10.68	488,439	+0.24(+2.27%)
Jul 13, 2009	10.16	10.50	9.969	10.45	590,778	+0.40(+3.96%)
Jul 10, 2009	10.06	10.36	9.946	10.05	735,803	-0.04(-0.35%)
Jul 09, 2009	10.11	10.36	10.05	10.08	298,714	+0.00(+0.00%)
Jul 08, 2009	10.10	10.17	9.763	10.08	884,817	+0.06(+0.58%)
Jul 07, 2009	10.50	10.63	9.996	10.03	793,004	-0.50(-4.75%)
Jul 06, 2009	10.57	10.57	10.24	10.53	727,419	-0.08(-0.72%)
Jul 02, 2009	10.63	10.83	10.39	10.60	580,605	-0.21(-1.98%)
Jul 01, 2009	10.70	11.05	10.64	10.82	399,197	+0.19(+1.76%)
Jun 30, 2009	10.88	11.04	10.56	10.63	620,571	-0.21(-1.98%)
Jun 29, 2009	10.84	11.17	10.62	10.84	1,089,636	-0.00(-0.04%)
Jun 26, 2009	11.05	11.05	10.75	10.85	1,456,884	-0.13(-1.14%)
Jun 25, 2009	11.07	11.16	10.52	10.97	772,101	+0.32(+2.98%)
Jun 24, 2009	10.63	10.88	10.50	10.66	830,295	+0.16(+1.53%)
Jun 23, 2009	10.76	10.80	10.49	10.50	824,660	-0.23(-2.13%)
Jun 22, 2009	10.99	11.13	10.72	10.72	844,724	-0.35(-3.15%)
Jun 19, 2009	10.92	11.18	10.62	11.07	764,695	+0.32(+2.99%)
Jun 18, 2009	10.51	10.91	10.51	10.75	470,316	+0.18(+1.69%)
Jun 17, 2009	10.25	10.61	10.21	10.57	317,161	+0.35(+3.45%)
Jun 16, 2009	9.848	10.45	9.839	10.22	599,057	-0.43(-4.03%)
Jun 15, 2009	10.66	10.82	10.41	10.65	274,279	-0.24(-2.18%)
Jun 12, 2009	11.00	11.05	10.70	10.88	421,591	-0.09(-0.86%)
Jun 11, 2009	10.60	11.22	10.40	10.98	490,597	+0.43(+4.11%)
Jun 10, 2009	10.58	10.58	10.17	10.55	418,549	+0.02(+0.17%)
Jun 09, 2009	10.23	10.68	10.21	10.53	251,474	+0.32(+3.11%)
Jun 08, 2009	10.25	10.40	10.10	10.21	384,124	-0.18(-1.72%)
Jun 05, 2009	10.29	10.40	10.04	10.39	529,370	+0.14(+1.35%)
Jun 04, 2009	10.00	10.26	9.978	10.25	352,750	+0.27(+2.73%)
Jun 03, 2009	10.11	10.23	9.759	9.978	515,237	-0.13(-1.33%)
Jun 02, 2009	10.01	10.31	9.978	10.11	617,332	-0.12(-1.18%)

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.