Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.23	15.29	14.67	14.77	258,609	-0.55(-3.57%)
Aug 28, 2009	15.67	15.71	15.21	15.32	98,730	-0.30(-1.93%)
Aug 27, 2009	15.36	15.75	14.94	15.62	74,692	+0.16(+1.03%)
Aug 26, 2009	15.74	15.74	15.31	15.46	94,454	-0.35(-2.18%)
Aug 25, 2009	16.12	16.19	15.76	15.80	161,048	-0.17(-1.05%)
Aug 24, 2009	16.09	16.09	15.76	15.97	132,997	+0.04(+0.28%)
Aug 21, 2009	15.94	16.55	15.79	15.93	187,575	+0.21(+1.35%)
Aug 20, 2009	14.75	15.73	14.75	15.71	294,310	+0.89(+6.03%)
Aug 19, 2009	15.09	15.19	14.60	14.82	321,747	-0.37(-2.45%)
Aug 18, 2009	14.73	15.38	14.56	15.19	189,393	+0.44(+3.00%)
Aug 17, 2009	14.61	15.01	14.41	14.75	125,543	-0.31(-2.06%)
Aug 14, 2009	15.15	15.24	14.69	15.06	255,999	-0.06(-0.41%)
Aug 13, 2009	15.09	15.19	14.62	15.12	254,302	+0.17(+1.12%)
Aug 12, 2009	14.43	15.11	14.30	14.95	255,535	+0.67(+4.71%)
Aug 11, 2009	14.07	14.40	14.04	14.28	246,453	+0.21(+1.51%)
Aug 10, 2009	13.99	14.10	13.85	14.07	266,348	+0.05(+0.38%)
Aug 07, 2009	14.21	14.41	13.97	14.02	159,258	+0.09(+0.64%)
Aug 06, 2009	13.93	14.31	13.57	13.93	172,278	+0.03(+0.19%)
Aug 05, 2009	13.68	14.16	13.19	13.90	237,732	+0.01(+0.06%)
Aug 04, 2009	13.53	14.15	13.23	13.89	343,438	+1.04(+8.05%)
Aug 03, 2009	12.39	12.97	12.25	12.86	166,514	+0.59(+4.83%)
Jul 31, 2009	12.22	12.92	12.18	12.26	184,181	+0.04(+0.36%)
Jul 30, 2009	12.16	12.71	12.09	12.22	133,651	+0.04(+0.29%)
Jul 29, 2009	12.43	12.60	12.04	12.18	117,520	-0.36(-2.89%)
Jul 28, 2009	12.57	12.74	12.05	12.55	162,548	+0.07(+0.57%)
Jul 27, 2009	12.63	12.63	12.30	12.48	103,874	-0.24(-1.88%)
Jul 24, 2009	12.49	12.89	12.46	12.71	289	+0.19(+1.48%)
Jul 23, 2009	11.69	12.71	11.63	12.53	203,106	+0.80(+6.79%)
Jul 22, 2009	12.02	12.27	11.66	11.73	151,941	-0.30(-2.50%)
Jul 21, 2009	11.06	12.03	10.80	12.03	244,369	+1.05(+9.59%)
Jul 20, 2009	11.44	11.60	10.96	10.98	258,214	-0.39(-3.42%)
Jul 17, 2009	11.91	11.94	11.21	11.37	225,866	-0.51(-4.32%)
Jul 16, 2009	11.31	12.06	11.26	11.88	215,170	+0.57(+5.00%)
Jul 15, 2009	11.08	11.39	11.05	11.32	298,262	+0.38(+3.48%)
Jul 14, 2009	11.50	11.52	10.73	10.94	186,349	-0.57(-4.92%)
Jul 13, 2009	10.90	11.60	10.83	11.50	210,874	+0.40(+3.59%)
Jul 10, 2009	10.94	11.22	10.62	11.10	133,810	+0.09(+0.80%)
Jul 09, 2009	11.28	11.56	10.97	11.02	169,818	-0.27(-2.35%)
Jul 08, 2009	10.90	11.37	10.68	11.28	224,772	+0.44(+4.08%)
Jul 07, 2009	10.26	11.55	10.18	10.84	345,797	+0.55(+5.33%)
Jul 06, 2009	11.07	11.12	10.25	10.29	445,214	-0.86(-7.70%)
Jul 02, 2009	11.34	11.34	10.98	11.15	160,614	-0.25(-2.17%)
Jul 01, 2009	11.24	11.71	11.19	11.40	247,071	+0.32(+2.88%)
Jun 30, 2009	11.45	11.65	11.01	11.08	253,025	-0.22(-1.96%)
Jun 29, 2009	11.82	11.93	11.13	11.30	443,707	-0.66(-5.55%)
Jun 26, 2009	10.41	12.12	9.954	11.96	3,106,539	+1.48(+14.09%)
Jun 25, 2009	10.18	10.57	10.12	10.48	358,401	+0.52(+5.24%)
Jun 24, 2009	10.56	10.83	9.910	9.963	331,284	-0.61(-5.77%)
Jun 23, 2009	11.09	11.18	10.42	10.57	395,601	-0.58(-5.23%)
Jun 22, 2009	11.78	11.78	11.09	11.16	188,524	-0.75(-6.32%)
Jun 19, 2009	12.20	12.39	11.82	11.91	97,987	-0.12(-1.03%)
Jun 18, 2009	11.67	12.16	11.56	12.03	159,156	+0.32(+2.72%)
Jun 17, 2009	11.72	12.10	11.62	11.71	243,247	-0.16(-1.34%)
Jun 16, 2009	11.92	12.33	11.72	11.87	223,014	-0.04(-0.37%)
Jun 15, 2009	12.68	12.68	11.79	11.92	157,314	-0.69(-5.47%)
Jun 12, 2009	12.64	13.09	12.41	12.61	96,028	-0.19(-1.52%)
Jun 11, 2009	12.78	12.96	12.43	12.80	131,842	-0.11(-0.89%)
Jun 10, 2009	13.19	13.19	12.39	12.92	109,293	-0.28(-2.15%)
Jun 09, 2009	13.37	13.37	12.58	13.20	186,276	-0.04(-0.33%)
Jun 08, 2009	13.08	13.27	12.98	13.25	141,918	+0.14(+1.08%)
Jun 05, 2009	12.83	13.25	12.68	13.10	172,741	+0.38(+2.99%)
Jun 04, 2009	12.94	12.94	12.37	12.72	164,306	+0.01(+0.07%)
Jun 03, 2009	13.15	13.21	12.48	12.71	106,292	-0.50(-3.75%)
Jun 02, 2009	13.40	13.40	13.01	13.21	293,313	-0.02(-0.13%)

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.