Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	10.19	10.32	10.06	10.14	386,863	-0.05(-0.49%)
Aug 28, 2009	10.06	10.29	10.05	10.19	310,492	+0.13(+1.29%)
Aug 27, 2009	10.55	10.55	10.06	10.06	241,042	-0.45(-4.28%)
Aug 26, 2009	10.35	10.59	10.24	10.51	292,891	-0.06(-0.57%)
Aug 25, 2009	10.72	10.87	10.42	10.57	323,301	-0.15(-1.40%)
Aug 24, 2009	10.50	10.81	10.50	10.72	343,600	+0.18(+1.71%)
Aug 21, 2009	10.55	10.95	10.46	10.54	160,874	+0.11(+1.05%)
Aug 20, 2009	10.58	10.61	10.32	10.43	191,770	+0.09(+0.87%)
Aug 19, 2009	10.15	10.68	10.14	10.34	522,720	+0.03(+0.29%)
Aug 18, 2009	10.42	10.42	10.09	10.31	475,074	+0.02(+0.19%)
Aug 17, 2009	10.68	10.68	10.07	10.29	346,467	-0.61(-5.60%)
Aug 14, 2009	11.15	11.15	10.67	10.90	226,189	-0.17(-1.54%)
Aug 13, 2009	11.00	11.20	10.78	11.07	479,683	-0.02(-0.18%)
Aug 12, 2009	10.68	11.18	10.34	11.09	402,182	+0.21(+1.93%)
Aug 11, 2009	10.52	10.96	10.52	10.88	600,141	-0.07(-0.64%)
Aug 10, 2009	10.07	11.09	10.07	10.95	480,630	+0.55(+5.29%)
Aug 07, 2009	10.19	10.68	9.980	10.40	394,746	+0.48(+4.84%)
Aug 06, 2009	10.02	10.12	9.810	9.920	389,452	-0.24(-2.36%)
Aug 05, 2009	9.670	10.36	9.670	10.16	222,714	+0.36(+3.67%)
Aug 04, 2009	9.590	9.940	9.590	9.800	427,488	+0.20(+2.08%)
Jul 31, 2009	9.490	9.790	9.360	9.600	207,043	+0.11(+1.16%)
Jul 30, 2009	9.500	9.720	9.420	9.490	312,960	+0.14(+1.50%)
Jul 29, 2009	9.500	9.500	9.150	9.350	271,672	-0.16(-1.68%)
Jul 28, 2009	9.300	9.650	9.300	9.510	360,134	-0.10(-1.04%)
Jul 27, 2009	9.450	9.750	9.420	9.610	129,957	-0.07(-0.72%)
Jul 24, 2009	9.600	9.860	9.500	9.680	156,521	+0.03(+0.31%)
Jul 23, 2009	9.660	9.970	9.240	9.650	477,321	-0.01(-0.10%)
Jul 22, 2009	9.630	9.890	9.240	9.660	488,778	+0.03(+0.31%)
Jul 21, 2009	9.650	9.750	9.270	9.630	595,727	+0.21(+2.23%)
Jul 20, 2009	9.150	9.560	9.150	9.420	375,492	+0.37(+4.09%)
Jul 17, 2009	9.190	9.230	8.920	9.050	170,484	-0.02(-0.22%)
Jul 16, 2009	8.670	9.070	8.670	9.070	161,370	+0.40(+4.61%)
Jul 15, 2009	8.750	8.830	8.630	8.670	265,711	+0.08(+0.93%)
Jul 14, 2009	8.480	8.590	8.320	8.590	280,800	+0.26(+3.12%)
Jul 13, 2009	8.200	8.400	8.150	8.330	374,419	+0.10(+1.22%)
Jul 10, 2009	8.100	8.290	8.000	8.230	526,347	+0.11(+1.35%)
Jul 09, 2009	8.350	8.660	7.940	8.120	711,397	-0.11(-1.34%)
Jul 08, 2009	8.270	8.540	7.900	8.230	259,797	-0.25(-2.95%)
Jul 07, 2009	8.490	8.780	8.420	8.480	640,200	-0.14(-1.62%)
Jul 06, 2009	8.980	8.980	8.420	8.620	659,294	-0.53(-5.79%)
Jul 03, 2009	9.230	9.250	8.770	9.150	121,135	-0.03(-0.33%)
Jul 02, 2009	10.02	10.02	9.140	9.180	422,385	-0.84(-8.38%)
Jun 30, 2009	10.22	10.22	9.760	10.02	300,431	-0.02(-0.20%)
Jun 29, 2009	10.47	10.47	10.04	10.04	78,564	-0.16(-1.57%)
Jun 26, 2009	10.06	10.29	10.05	10.20	133,753	+0.14(+1.39%)
Jun 25, 2009	10.00	10.11	9.960	10.06	310,274	+0.07(+0.70%)
Jun 24, 2009	9.750	10.18	9.720	9.990	478,648	+0.09(+0.91%)
Jun 23, 2009	9.910	10.08	9.800	9.900	301,685	-0.10(-1.00%)
Jun 22, 2009	10.41	10.85	10.00	10.00	317,161	-0.89(-8.17%)
Jun 19, 2009	10.47	11.10	10.39	10.89	559,287	+0.54(+5.22%)
Jun 18, 2009	10.10	10.38	9.840	10.35	404,591	+0.28(+2.78%)
Jun 17, 2009	10.35	10.35	9.820	10.07	282,588	-0.28(-2.71%)
Jun 16, 2009	10.58	10.89	10.31	10.35	331,536	-0.17(-1.62%)
Jun 15, 2009	10.80	10.80	10.26	10.52	229,503	-0.39(-3.57%)
Jun 12, 2009	10.73	11.20	10.58	10.91	453,151	+0.17(+1.58%)
Jun 11, 2009	10.45	10.74	10.22	10.74	370,619	+0.29(+2.78%)
Jun 10, 2009	10.55	10.61	10.21	10.45	219,762	+0.10(+0.97%)
Jun 09, 2009	9.800	10.42	9.800	10.35	528,556	+0.75(+7.81%)
Jun 08, 2009	9.770	9.600	9.130	9.600	323,209	-0.17(-1.74%)
Jun 05, 2009	10.18	10.27	9.680	9.770	195,577	-0.29(-2.88%)
Jun 04, 2009	10.50	10.59	9.940	10.06	421,600	+0.01(+0.10%)
Jun 03, 2009	10.50	10.80	9.790	10.05	335,553	-0.66(-6.16%)
Jun 02, 2009	10.91	11.19	10.34	10.71	462,766	-0.19(-1.74%)

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.