Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	11.28	11.47	10.59	11.23	55,004	-0.15(-1.32%)
Aug 28, 2009	11.79	11.89	11.29	11.38	26,193	-0.24(-2.07%)
Aug 27, 2009	11.83	12.15	11.36	11.62	43,800	-0.52(-4.32%)
Aug 26, 2009	12.32	12.42	11.94	12.14	21,590	-0.23(-1.88%)
Aug 25, 2009	12.58	12.69	12.28	12.37	16,705	-0.15(-1.20%)
Aug 24, 2009	12.69	12.69	12.15	12.52	30,100	-0.08(-0.65%)
Aug 21, 2009	12.16	12.65	11.62	12.61	66,339	+0.61(+5.06%)
Aug 20, 2009	11.71	12.00	11.53	12.00	21,931	+0.28(+2.43%)
Aug 19, 2009	11.26	11.78	11.26	11.71	15,177	+0.09(+0.77%)
Aug 18, 2009	11.19	11.89	11.05	11.62	31,803	+0.55(+5.01%)
Aug 17, 2009	11.44	11.65	11.02	11.07	27,887	-0.31(-2.77%)
Aug 14, 2009	11.94	12.04	11.32	11.38	44,397	-0.74(-6.12%)
Aug 13, 2009	12.64	12.70	11.83	12.13	30,518	-0.45(-3.58%)
Aug 12, 2009	12.18	12.73	12.18	12.58	38,002	+0.24(+1.94%)
Aug 11, 2009	12.16	12.61	11.83	12.34	21,335	+0.07(+0.55%)
Aug 10, 2009	12.42	12.74	11.87	12.27	20,035	-0.30(-2.39%)
Aug 07, 2009	11.80	12.79	11.65	12.57	34,409	+1.05(+9.11%)
Aug 06, 2009	12.45	12.54	11.50	11.52	20,649	-0.82(-6.68%)
Aug 05, 2009	12.51	12.68	12.16	12.34	32,782	-0.39(-3.06%)
Aug 04, 2009	12.49	12.82	12.49	12.73	26,632	+0.04(+0.30%)
Aug 03, 2009	12.30	12.91	12.30	12.70	53,821	+0.07(+0.53%)
Jul 31, 2009	12.35	13.17	12.13	12.63	68,285	+0.18(+1.45%)
Jul 30, 2009	12.00	12.52	11.80	12.45	55,478	+0.55(+4.60%)
Jul 29, 2009	11.80	11.99	11.52	11.90	65,120	+0.43(+3.73%)
Jul 28, 2009	11.25	11.62	11.17	11.47	70,015	+0.68(+6.32%)
Jul 27, 2009	10.66	10.84	10.27	10.79	29,389	+0.12(+1.12%)
Jul 24, 2009	10.42	10.67	9.988	10.67	29,816	+0.11(+0.99%)
Jul 23, 2009	9.936	10.69	9.786	10.57	74,362	+0.59(+5.94%)
Jul 22, 2009	10.03	10.24	9.763	9.973	16,415	+0.07(+0.76%)
Jul 21, 2009	10.27	10.27	9.801	9.898	25,011	-0.36(-3.51%)
Jul 20, 2009	10.27	10.50	10.17	10.26	10,444	+0.02(+0.15%)
Jul 17, 2009	10.53	10.53	10.03	10.24	25,912	-0.22(-2.08%)
Jul 16, 2009	10.27	10.53	9.831	10.46	33,936	+0.15(+1.45%)
Jul 15, 2009	10.12	10.39	9.786	10.31	40,474	+0.38(+3.85%)
Jul 14, 2009	9.898	10.11	9.636	9.928	29,788	-0.01(-0.08%)
Jul 13, 2009	9.329	9.958	9.306	9.936	36,185	+0.52(+5.49%)
Jul 10, 2009	9.561	10.18	9.179	9.419	25,594	-0.13(-1.34%)
Jul 09, 2009	9.838	10.08	9.546	9.546	38,982	-0.17(-1.77%)
Jul 08, 2009	9.793	9.966	9.621	9.718	21,780	+0.01(+0.15%)
Jul 07, 2009	9.891	10.21	9.703	9.703	51,694	-0.15(-1.52%)
Jul 06, 2009	10.15	10.56	9.748	9.853	56,064	-0.30(-2.95%)
Jul 02, 2009	10.60	10.72	10.15	10.15	60,249	-0.64(-5.97%)
Jul 01, 2009	10.85	10.85	10.66	10.80	32,782	+0.09(+0.84%)
Jun 30, 2009	10.86	10.87	10.15	10.71	30,639	-0.11(-0.97%)
Jun 29, 2009	10.82	11.10	10.49	10.81	37,236	-0.07(-0.62%)
Jun 26, 2009	10.09	10.94	10.09	10.88	165,650	+0.68(+6.69%)
Jun 25, 2009	9.932	10.24	9.673	10.20	29,403	+0.44(+4.54%)
Jun 24, 2009	10.12	10.33	9.681	9.756	28,561	-0.20(-2.03%)
Jun 23, 2009	10.54	10.69	9.943	9.958	46,248	-0.52(-5.01%)
Jun 22, 2009	10.69	10.81	10.44	10.48	23,390	-0.29(-2.65%)
Jun 19, 2009	10.90	10.90	10.51	10.77	56,736	+0.03(+0.28%)
Jun 18, 2009	10.69	10.99	10.69	10.74	16,463	+0.06(+0.56%)
Jun 17, 2009	10.64	10.81	10.51	10.68	16,073	+0.04(+0.35%)
Jun 16, 2009	10.68	11.01	10.57	10.64	20,593	+0.07(+0.64%)
Jun 15, 2009	10.93	11.14	10.38	10.57	81,772	-0.67(-6.00%)
Jun 12, 2009	11.23	11.44	10.93	11.25	14,320	-0.05(-0.46%)
Jun 11, 2009	11.15	11.81	10.54	11.30	55,671	+0.22(+2.03%)
Jun 10, 2009	11.72	11.72	10.66	11.08	79,633	-0.40(-3.53%)
Jun 09, 2009	11.66	11.81	11.25	11.48	42,468	-0.13(-1.10%)
Jun 08, 2009	11.65	11.84	11.44	11.61	24,949	-0.04(-0.39%)
Jun 05, 2009	11.77	11.81	11.48	11.65	21,632	-0.29(-2.45%)
Jun 04, 2009	11.89	11.95	11.33	11.95	39,090	+0.19(+1.59%)
Jun 03, 2009	11.66	11.92	11.34	11.76	26,050	-0.07(-0.63%)
Jun 02, 2009	11.83	11.95	10.98	11.83	69,334	-0.04(-0.38%)

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.