Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.69	14.98	14.19	14.90	91,207	-0.01(-0.07%)
Aug 28, 2009	14.72	14.99	14.47	14.91	60,345	+0.23(+1.57%)
Aug 27, 2009	14.48	14.70	14.25	14.68	90,840	+0.09(+0.62%)
Aug 26, 2009	14.39	14.60	14.15	14.59	55,938	+0.19(+1.32%)
Aug 25, 2009	13.84	14.55	13.84	14.40	80,913	+0.24(+1.69%)
Aug 24, 2009	14.00	14.67	13.11	14.16	140,403	+0.22(+1.58%)
Aug 21, 2009	13.29	14.02	13.24	13.94	113,329	+0.77(+5.85%)
Aug 20, 2009	13.18	13.25	13.00	13.17	34,518	-0.01(-0.08%)
Aug 19, 2009	12.76	13.25	12.76	13.18	95,236	+0.25(+1.93%)
Aug 18, 2009	12.64	13.04	12.50	12.93	97,089	+0.42(+3.36%)
Aug 17, 2009	12.71	12.85	12.45	12.51	64,099	-0.49(-3.77%)
Aug 14, 2009	12.82	13.04	12.67	13.00	107,526	+0.12(+0.93%)
Aug 13, 2009	12.84	12.91	12.62	12.88	45,274	+0.17(+1.34%)
Aug 12, 2009	12.45	12.95	12.45	12.71	55,591	+0.17(+1.36%)
Aug 11, 2009	12.52	12.95	12.16	12.54	88,630	-0.03(-0.24%)
Aug 10, 2009	12.72	12.95	12.25	12.57	80,120	-0.27(-2.10%)
Aug 07, 2009	12.43	13.15	12.00	12.84	127,936	+0.67(+5.51%)
Aug 06, 2009	12.95	12.95	11.89	12.17	89,170	-0.69(-5.37%)
Aug 05, 2009	12.91	12.95	11.97	12.86	146,073	-0.10(-0.77%)
Aug 04, 2009	12.67	12.99	12.22	12.96	86,360	+0.21(+1.65%)
Aug 03, 2009	12.48	12.78	12.04	12.75	117,747	+0.39(+3.16%)
Jul 31, 2009	11.96	12.78	11.61	12.36	156,618	+0.30(+2.49%)
Jul 30, 2009	13.10	13.10	10.30	12.06	222,989	-0.90(-6.94%)
Jul 29, 2009	12.98	13.20	12.79	12.96	49,600	-0.12(-0.92%)
Jul 28, 2009	12.79	13.12	12.61	13.08	109,908	+0.14(+1.08%)
Jul 27, 2009	12.94	13.09	12.58	12.94	54,921	+0.29(+2.29%)
Jul 24, 2009	12.44	12.71	12.37	12.65	78,906	+0.04(+0.32%)
Jul 23, 2009	12.55	12.78	12.28	12.61	163,554	+0.01(+0.08%)
Jul 22, 2009	12.27	12.88	12.27	12.60	167,972	+0.18(+1.45%)
Jul 21, 2009	12.31	12.64	12.31	12.42	85,140	+0.23(+1.89%)
Jul 20, 2009	12.71	12.71	12.05	12.19	78,809	-0.31(-2.48%)
Jul 17, 2009	12.78	13.31	12.37	12.50	82,006	-0.25(-1.96%)
Jul 16, 2009	13.16	13.16	12.67	12.75	124,193	-0.56(-4.21%)
Jul 15, 2009	12.87	13.34	12.76	13.31	73,645	+0.70(+5.55%)
Jul 14, 2009	12.54	12.71	12.43	12.61	54,083	+0.10(+0.80%)
Jul 13, 2009	12.49	13.25	12.10	12.51	114,241	+0.11(+0.89%)
Jul 10, 2009	12.21	12.44	12.13	12.40	26,164	+0.13(+1.06%)
Jul 09, 2009	12.43	12.46	12.15	12.27	60,361	-0.02(-0.16%)
Jul 08, 2009	12.45	12.85	12.10	12.29	92,940	-0.05(-0.41%)
Jul 07, 2009	12.75	12.86	12.17	12.34	101,147	-0.38(-2.99%)
Jul 06, 2009	12.51	12.86	12.26	12.72	71,868	+0.20(+1.60%)
Jul 02, 2009	12.48	12.75	12.05	12.52	172,030	-0.19(-1.49%)
Jul 01, 2009	13.31	13.41	12.54	12.71	152,876	-0.54(-4.08%)
Jun 30, 2009	12.87	13.41	12.57	13.25	179,870	+0.43(+3.35%)
Jun 29, 2009	13.10	13.10	12.76	12.82	143,714	-0.34(-2.58%)
Jun 26, 2009	12.53	13.37	12.53	13.16	311,246	+0.51(+4.03%)
Jun 25, 2009	12.21	12.68	12.05	12.65	147,060	+0.47(+3.86%)
Jun 24, 2009	12.23	12.45	12.10	12.18	123,371	+0.07(+0.58%)
Jun 23, 2009	12.84	13.48	12.10	12.11	128,956	-0.60(-4.72%)
Jun 22, 2009	12.17	13.20	12.03	12.71	97,286	+0.39(+3.17%)
Jun 19, 2009	11.78	12.54	11.78	12.32	205,135	+0.68(+5.84%)
Jun 18, 2009	11.44	11.83	11.44	11.64	64,351	+0.14(+1.22%)
Jun 17, 2009	11.35	11.64	11.11	11.50	93,769	+0.04(+0.35%)
Jun 16, 2009	11.72	11.85	11.37	11.46	96,439	-0.16(-1.38%)
Jun 15, 2009	12.08	12.11	11.38	11.62	94,578	-0.40(-3.33%)
Jun 12, 2009	12.22	12.51	11.91	12.02	112,172	-0.29(-2.36%)
Jun 11, 2009	12.28	12.63	11.76	12.31	102,128	+0.07(+0.57%)
Jun 10, 2009	12.81	12.81	11.92	12.24	195,596	-0.37(-2.93%)
Jun 09, 2009	12.55	12.76	12.42	12.61	62,628	+0.18(+1.45%)
Jun 08, 2009	12.52	12.80	12.40	12.43	113,839	-0.47(-3.64%)
Jun 05, 2009	13.18	13.26	12.79	12.90	60,505	-0.10(-0.77%)
Jun 04, 2009	12.96	13.25	12.80	13.00	118,338	+0.14(+1.09%)
Jun 03, 2009	13.11	13.11	12.52	12.86	119,708	-0.43(-3.24%)
Jun 02, 2009	13.70	13.82	13.13	13.29	93,574	-0.56(-4.04%)

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.