Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	12.05	12.63	12.05	12.47	7,610	+0.03(+0.20%)
Aug 28, 2009	12.64	12.64	12.29	12.45	1,714	+0.10(+0.82%)
Aug 27, 2009	12.43	12.43	12.35	12.35	3,477	-0.08(-0.68%)
Aug 26, 2009	12.64	12.64	12.26	12.43	15,285	-0.11(-0.88%)
Aug 25, 2009	12.29	12.54	12.29	12.54	13,244	+0.03(+0.20%)
Aug 24, 2009	12.52	12.52	12.39	12.52	2,509	+0.04(+0.34%)
Aug 21, 2009	12.52	12.52	12.43	12.47	3,248	-0.17(-1.34%)
Aug 20, 2009	12.60	12.78	12.35	12.64	36,926	+0.05(+0.40%)
Aug 19, 2009	12.68	12.68	12.47	12.59	50,611	+0.12(+0.95%)
Aug 18, 2009	12.45	12.63	12.35	12.47	2,010	+0.07(+0.55%)
Aug 17, 2009	12.52	12.52	12.26	12.41	17,144	-0.28(-2.20%)
Aug 14, 2009	12.73	12.73	12.32	12.68	25,114	-0.08(-0.66%)
Aug 13, 2009	12.43	12.77	12.28	12.77	7,542	+0.38(+3.07%)
Aug 12, 2009	12.28	12.39	12.18	12.39	5,309	+0.00(+0.00%)
Aug 11, 2009	12.58	12.58	12.26	12.39	2,944	-0.08(-0.68%)
Aug 10, 2009	12.26	12.59	12.26	12.47	4,730	+0.03(+0.27%)
Aug 07, 2009	12.49	12.49	12.26	12.44	2,719	-0.12(-0.94%)
Aug 06, 2009	12.36	12.56	12.25	12.56	12,235	-0.13(-1.00%)
Aug 05, 2009	12.55	12.68	12.35	12.68	1,560	+0.42(+3.45%)
Aug 04, 2009	12.21	12.64	12.10	12.26	15,684	-0.14(-1.09%)
Aug 03, 2009	12.27	12.50	12.27	12.40	14,008	+0.14(+1.10%)
Jul 31, 2009	12.26	12.47	12.18	12.26	19,277	-0.07(-0.55%)
Jul 30, 2009	12.45	12.86	12.33	12.33	32,665	-0.12(-0.95%)
Jul 29, 2009	12.40	12.64	12.34	12.45	3,713	-0.22(-1.74%)
Jul 28, 2009	12.29	12.67	12.27	12.67	5,719	+0.25(+2.04%)
Jul 27, 2009	12.47	12.47	12.30	12.41	6,063	+0.08(+0.69%)
Jul 24, 2009	12.35	12.68	12.30	12.33	17,643	-0.01(-0.07%)
Jul 23, 2009	12.35	12.57	12.28	12.34	25,425	-0.01(-0.07%)
Jul 22, 2009	12.35	12.35	12.26	12.35	5,321	-0.02(-0.14%)
Jul 21, 2009	12.49	12.49	12.27	12.36	9,080	-0.05(-0.41%)
Jul 20, 2009	12.46	12.46	12.26	12.41	5,271	+0.08(+0.69%)
Jul 17, 2009	12.36	12.36	12.33	12.33	18,758	+0.07(+0.55%)
Jul 16, 2009	12.20	12.47	12.20	12.26	4,369	-0.08(-0.68%)
Jul 15, 2009	12.35	12.43	12.33	12.35	8,868	+0.00(+0.00%)
Jul 14, 2009	12.23	12.68	12.23	12.35	5,998	+0.00(+0.00%)
Jul 13, 2009	12.25	12.47	12.25	12.35	3,429	+0.09(+0.76%)
Jul 10, 2009	12.18	12.26	12.18	12.25	1,901	-0.03(-0.28%)
Jul 09, 2009	12.26	12.35	12.18	12.29	4,290	-0.04(-0.34%)
Jul 08, 2009	12.22	12.38	12.22	12.33	3,311	-0.06(-0.48%)
Jul 07, 2009	12.48	12.48	12.10	12.39	21,839	-0.02(-0.14%)
Jul 06, 2009	12.26	12.56	12.22	12.41	82,892	+0.06(+0.48%)
Jul 02, 2009	11.96	12.60	11.92	12.35	35,103	+0.17(+1.39%)
Jul 01, 2009	11.37	12.18	11.37	12.18	142,427	+0.51(+4.35%)
Jun 30, 2009	11.75	11.85	11.67	11.67	9,566	-0.08(-0.65%)
Jun 29, 2009	11.97	11.97	11.59	11.75	7,456	-0.01(-0.07%)
Jun 26, 2009	11.40	11.75	11.40	11.75	7,564	+0.29(+2.51%)
Jun 25, 2009	11.44	11.47	11.33	11.47	11,390	+0.05(+0.44%)
Jun 24, 2009	11.48	11.48	11.31	11.42	16,021	+0.17(+1.50%)
Jun 23, 2009	12.14	12.14	11.15	11.25	110,803	-0.69(-5.81%)
Jun 22, 2009	12.05	12.30	11.94	11.94	20,812	-0.11(-0.91%)
Jun 19, 2009	12.01	12.58	11.86	12.05	52,819	+0.31(+2.67%)
Jun 18, 2009	11.73	11.75	10.79	11.74	23,300	-0.04(-0.36%)
Jun 17, 2009	11.88	11.88	11.33	11.78	24,831	+0.65(+5.85%)
Jun 16, 2009	11.42	11.43	11.07	11.13	2,816	-0.03(-0.30%)
Jun 15, 2009	11.14	11.16	11.14	11.16	1,182	+0.03(+0.30%)
Jun 12, 2009	11.50	11.51	11.06	11.13	2,365	-0.18(-1.57%)
Jun 11, 2009	11.24	11.31	11.24	11.31	354	+0.14(+1.29%)
Jun 10, 2009	11.48	11.48	11.14	11.16	3,311	+0.03(+0.23%)
Jun 09, 2009	11.10	11.22	11.00	11.14	3,416	-0.07(-0.60%)
Jun 08, 2009	11.17	11.32	11.12	11.20	2,719	-0.23(-2.00%)
Jun 05, 2009	11.38	11.63	11.25	11.43	2,571	-0.06(-0.52%)
Jun 04, 2009	11.28	11.88	11.21	11.49	8,644	+0.30(+2.64%)
Jun 03, 2009	11.09	11.53	11.09	11.20	3,311	-0.41(-3.50%)
Jun 02, 2009	12.03	12.23	11.22	11.60	6,503	-0.12(-1.01%)

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.