Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	11.47	11.52	11.40	11.46	584,640	-0.09(-0.75%)
Aug 28, 2009	11.63	11.69	11.46	11.55	501,052	+0.05(+0.46%)
Aug 27, 2009	11.68	11.72	11.29	11.49	1,088,306	-0.23(-1.93%)
Aug 26, 2009	11.82	11.92	11.68	11.72	410,390	-0.15(-1.29%)
Aug 25, 2009	11.99	12.01	11.82	11.87	435,950	-0.09(-0.78%)
Aug 24, 2009	12.01	12.01	11.90	11.96	340,456	-0.01(-0.11%)
Aug 21, 2009	12.04	12.04	11.89	11.98	663,391	+0.02(+0.17%)
Aug 20, 2009	11.96	11.96	11.88	11.96	169,038	+0.00(+0.00%)
Aug 19, 2009	11.84	11.96	11.78	11.96	302,972	+0.00(+0.00%)
Aug 18, 2009	11.92	12.02	11.82	11.96	380,947	+0.13(+1.12%)
Aug 17, 2009	11.79	11.98	11.79	11.82	350,189	-0.13(-1.06%)
Aug 14, 2009	12.06	12.08	11.72	11.95	700,401	-0.11(-0.88%)
Aug 13, 2009	12.29	12.40	11.96	12.06	625,038	-0.19(-1.57%)
Aug 12, 2009	12.02	12.29	11.94	12.25	835,853	+0.24(+1.99%)
Aug 11, 2009	11.91	12.05	11.79	12.01	345,851	+0.07(+0.61%)
Aug 10, 2009	11.96	12.05	11.81	11.94	240,553	+0.01(+0.06%)
Aug 07, 2009	11.84	11.97	11.69	11.93	408,185	+0.21(+1.81%)
Aug 06, 2009	12.00	12.05	11.70	11.72	301,452	-0.22(-1.84%)
Aug 05, 2009	11.99	11.99	11.76	11.94	398,942	-0.01(-0.11%)
Aug 04, 2009	11.85	12.00	11.70	11.95	462,745	+0.09(+0.78%)
Aug 03, 2009	12.18	12.18	11.74	11.86	788,643	-0.11(-0.89%)
Jul 31, 2009	12.22	12.41	11.95	11.96	594,083	-0.32(-2.60%)
Jul 30, 2009	11.98	12.49	11.97	12.28	904,628	+0.41(+3.41%)
Jul 29, 2009	11.90	11.98	11.46	11.88	1,375,001	+0.64(+5.74%)
Jul 28, 2009	11.07	11.24	10.93	11.23	450,336	+0.28(+2.55%)
Jul 27, 2009	10.54	11.23	10.44	10.95	1,075,924	-0.60(-5.23%)
Jul 24, 2009	11.62	11.72	11.49	11.56	1,189	-0.06(-0.51%)
Jul 23, 2009	11.35	11.71	11.22	11.62	670,411	+0.33(+2.88%)
Jul 22, 2009	11.10	11.59	11.07	11.29	945,538	+0.18(+1.61%)
Jul 21, 2009	11.11	11.17	10.97	11.11	359,038	+0.15(+1.33%)
Jul 20, 2009	10.89	10.99	10.76	10.97	467,972	+0.15(+1.41%)
Jul 17, 2009	10.83	10.89	10.73	10.81	221,173	+0.01(+0.12%)
Jul 16, 2009	10.67	10.81	10.55	10.80	406,315	+0.11(+0.99%)
Jul 15, 2009	10.49	10.80	10.42	10.70	648,690	+0.36(+3.47%)
Jul 14, 2009	10.19	10.34	10.10	10.34	340,427	+0.15(+1.50%)
Jul 13, 2009	10.03	10.23	10.03	10.18	332,441	+0.19(+1.93%)
Jul 10, 2009	9.825	9.998	9.778	9.991	334,109	-0.01(-0.13%)
Jul 07, 2009	10.20	10.28	9.998	10.00	261,236	-0.17(-1.63%)
Jul 06, 2009	10.20	10.29	9.978	10.17	410,854	+1.04(+11.43%)
Jun 16, 2009	9.293	9.360	9.074	9.127	389,199	-0.07(-0.72%)
Jun 15, 2009	9.433	9.579	8.928	9.194	814,215	-0.35(-3.69%)
Jun 12, 2009	9.493	9.559	9.360	9.546	360,829	+0.00(+0.00%)
Jun 11, 2009	9.619	9.705	9.513	9.546	345,043	-0.08(-0.83%)
Jun 10, 2009	9.825	9.832	9.386	9.626	424,118	-0.11(-1.16%)
Jun 09, 2009	9.838	9.838	9.679	9.739	299,007	-0.07(-0.74%)
Jun 08, 2009	9.798	9.951	9.692	9.812	261,440	-0.09(-0.87%)
Jun 05, 2009	9.964	10.06	9.805	9.898	427,187	+0.01(+0.13%)
Jun 04, 2009	9.918	9.918	9.705	9.885	328,255	+0.00(+0.00%)
Jun 03, 2009	9.891	9.931	9.805	9.885	280,059	-0.06(-0.65%)
Jun 02, 2009	9.911	9.978	9.665	9.949	774,488	+0.02(+0.18%)

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.