Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.20	14.27	13.60	13.65	234,167	-0.63(-4.41%)
Aug 28, 2009	14.24	14.40	14.06	14.28	87,092	+0.06(+0.42%)
Aug 27, 2009	14.31	14.35	13.85	14.22	47,805	-0.20(-1.39%)
Aug 26, 2009	14.45	14.69	14.31	14.42	220,897	+0.10(+0.70%)
Aug 25, 2009	14.39	14.46	14.20	14.32	149,992	+0.06(+0.42%)
Aug 24, 2009	14.61	14.80	14.16	14.26	183,111	-0.20(-1.38%)
Aug 21, 2009	14.25	14.55	14.18	14.46	136,774	+0.25(+1.76%)
Aug 20, 2009	14.36	14.38	14.06	14.21	88,910	-0.06(-0.42%)
Aug 19, 2009	13.72	14.32	13.66	14.27	237,039	+0.48(+3.48%)
Aug 18, 2009	13.65	13.86	13.55	13.79	69,213	+0.24(+1.77%)
Aug 17, 2009	13.96	13.96	13.36	13.55	101,124	-0.59(-4.17%)
Aug 14, 2009	14.37	14.65	14.04	14.14	88,897	-0.36(-2.48%)
Aug 13, 2009	14.21	14.92	14.18	14.50	304,664	+0.40(+2.84%)
Aug 12, 2009	13.72	14.29	13.67	14.10	353,201	+0.42(+3.07%)
Aug 11, 2009	13.89	14.10	13.51	13.68	197,042	-0.23(-1.65%)
Aug 10, 2009	14.40	14.50	13.75	13.91	369,647	+0.19(+1.38%)
Aug 07, 2009	13.90	13.95	13.52	13.72	358,422	+0.08(+0.59%)
Aug 06, 2009	13.87	14.29	13.60	13.64	279,267	-0.15(-1.09%)
Aug 05, 2009	14.35	14.35	13.35	13.79	1,198,323	+0.29(+2.15%)
Aug 04, 2009	16.47	16.48	13.44	13.50	1,761,517	-2.85(-17.43%)
Aug 03, 2009	16.03	16.71	16.03	16.35	330,933	+0.52(+3.28%)
Jul 31, 2009	15.31	15.91	15.21	15.83	186,447	+0.53(+3.46%)
Jul 30, 2009	15.91	15.91	15.09	15.30	210,069	-0.41(-2.61%)
Jul 29, 2009	16.11	16.19	15.23	15.71	257,448	-0.59(-3.62%)
Jul 28, 2009	14.87	16.56	14.65	16.30	758,888	+1.52(+10.28%)
Jul 27, 2009	14.50	14.82	14.31	14.78	215,267	+0.54(+3.79%)
Jul 24, 2009	13.91	14.25	13.55	14.24	237,176	+0.32(+2.30%)
Jul 23, 2009	14.48	14.50	13.74	13.92	577,543	-0.25(-1.76%)
Jul 22, 2009	13.33	14.49	13.33	14.17	367,125	+0.28(+2.02%)
Jul 21, 2009	13.82	14.15	13.64	13.89	441,386	+0.23(+1.68%)
Jul 20, 2009	13.20	13.70	13.14	13.66	162,181	+0.55(+4.20%)
Jul 17, 2009	13.12	13.15	12.83	13.11	114,247	+0.08(+0.61%)
Jul 16, 2009	12.56	13.13	12.48	13.03	291,699	+0.53(+4.24%)
Jul 15, 2009	12.27	12.69	12.25	12.50	159,187	+0.38(+3.14%)
Jul 14, 2009	12.22	12.29	12.07	12.12	85,197	-0.07(-0.57%)
Jul 13, 2009	12.09	12.23	11.97	12.19	117,323	+0.15(+1.25%)
Jul 10, 2009	12.04	12.15	11.98	12.04	124,004	+0.00(+0.00%)
Jul 09, 2009	12.20	12.36	12.01	12.04	79,989	-0.26(-2.11%)
Jul 08, 2009	12.18	12.37	11.94	12.30	198,292	+0.08(+0.65%)
Jul 07, 2009	12.32	12.60	12.11	12.22	121,215	+0.02(+0.16%)
Jul 06, 2009	12.10	12.20	11.88	12.20	315,402	-0.32(-2.56%)
Jul 02, 2009	12.67	12.67	12.43	12.52	110,751	-0.15(-1.18%)
Jul 01, 2009	12.13	12.80	12.13	12.67	303,932	+0.64(+5.32%)
Jun 30, 2009	12.00	12.18	11.90	12.03	112,495	-0.27(-2.20%)
Jun 29, 2009	12.50	12.60	12.16	12.30	82,476	-0.15(-1.20%)
Jun 26, 2009	11.90	12.45	11.90	12.45	186,058	+0.45(+3.75%)
Jun 25, 2009	11.70	12.03	11.56	12.00	123,323	+0.28(+2.39%)
Jun 24, 2009	11.73	11.82	11.55	11.72	128,294	+0.00(+0.00%)
Jun 23, 2009	11.65	11.85	11.57	11.72	106,294	+0.10(+0.86%)
Jun 22, 2009	11.50	11.72	11.40	11.62	141,140	+0.08(+0.69%)
Jun 19, 2009	11.81	11.87	11.47	11.54	104,830	-0.26(-2.20%)
Jun 18, 2009	11.69	11.84	11.62	11.80	56,817	+0.08(+0.68%)
Jun 17, 2009	11.69	11.82	11.50	11.72	83,885	-0.04(-0.34%)
Jun 16, 2009	11.63	11.81	11.63	11.76	65,068	+0.05(+0.43%)
Jun 15, 2009	11.68	11.77	11.50	11.71	51,507	-0.17(-1.43%)
Jun 12, 2009	12.03	12.08	11.56	11.88	57,605	-0.28(-2.30%)
Jun 11, 2009	12.12	12.33	12.05	12.16	42,093	+0.16(+1.33%)
Jun 10, 2009	12.41	12.46	11.88	12.00	84,379	-0.35(-2.83%)
Jun 09, 2009	12.14	12.47	11.86	12.35	224,288	+0.34(+2.83%)
Jun 08, 2009	11.76	12.06	11.58	12.01	102,717	+0.19(+1.61%)
Jun 05, 2009	11.91	11.95	11.71	11.82	84,565	-0.11(-0.92%)
Jun 04, 2009	11.88	11.97	11.77	11.93	107,117	+0.02(+0.17%)
Jun 03, 2009	12.00	12.02	11.80	11.91	75,363	-0.13(-1.08%)
Jun 02, 2009	12.05	12.10	11.78	12.04	53,313	-0.03(-0.25%)

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.