Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.07	14.19	13.84	13.99	868,862	-0.20(-1.39%)
Aug 28, 2009	14.84	14.84	14.02	14.19	960,447	-0.42(-2.90%)
Aug 27, 2009	14.59	14.65	13.98	14.61	659,170	+0.15(+1.03%)
Aug 26, 2009	14.78	14.79	14.33	14.46	881,887	-0.27(-1.82%)
Aug 25, 2009	14.60	14.93	14.51	14.73	738,289	+0.27(+1.84%)
Aug 24, 2009	14.51	14.87	14.40	14.46	1,348,178	-0.03(-0.19%)
Aug 21, 2009	14.35	14.72	14.16	14.49	971,209	+0.32(+2.22%)
Aug 20, 2009	14.18	14.31	13.92	14.18	697,464	-0.01(-0.05%)
Aug 19, 2009	13.78	14.37	13.67	14.18	739,081	+0.05(+0.35%)
Aug 18, 2009	13.65	14.18	13.48	14.13	1,141,176	+0.76(+5.71%)
Aug 17, 2009	13.67	13.70	13.34	13.37	983,806	-0.55(-3.93%)
Aug 14, 2009	14.15	14.15	13.67	13.92	911,140	-0.23(-1.63%)
Aug 13, 2009	14.14	14.23	13.93	14.15	749,232	+0.15(+1.05%)
Aug 12, 2009	13.86	14.27	13.71	14.00	1,088,921	+0.19(+1.37%)
Aug 11, 2009	13.83	13.94	13.60	13.81	1,157,225	-0.02(-0.15%)
Aug 10, 2009	14.09	14.09	13.71	13.83	856,010	-0.31(-2.18%)
Aug 07, 2009	13.70	14.29	13.69	14.14	1,088,025	+0.70(+5.21%)
Aug 06, 2009	13.58	13.79	13.36	13.44	861,929	-0.01(-0.10%)
Aug 05, 2009	13.61	13.98	13.36	13.46	1,091,929	-0.32(-2.29%)
Aug 04, 2009	13.08	14.08	13.08	13.77	1,671,183	+0.74(+5.64%)
Aug 03, 2009	13.10	13.13	12.59	13.03	1,401,989	+0.21(+1.64%)
Jul 31, 2009	12.38	13.01	12.16	12.82	971,770	+0.46(+3.74%)
Jul 30, 2009	12.14	13.11	11.64	12.36	3,345,783	+1.55(+14.32%)
Jul 29, 2009	11.04	11.25	10.76	10.81	504,863	-0.39(-3.50%)
Jul 28, 2009	11.21	11.51	11.02	11.21	465,463	-0.08(-0.68%)
Jul 27, 2009	11.32	11.39	11.16	11.28	597,633	+0.07(+0.63%)
Jul 24, 2009	11.32	11.36	11.02	11.21	1,321	-0.18(-1.60%)
Jul 23, 2009	10.93	11.46	10.79	11.39	434,202	+0.50(+4.63%)
Jul 22, 2009	10.65	11.04	10.61	10.89	436,401	+0.15(+1.44%)
Jul 21, 2009	10.88	11.02	10.62	10.74	323,172	+0.03(+0.26%)
Jul 20, 2009	10.39	10.76	10.34	10.71	370,252	+0.39(+3.73%)
Jul 17, 2009	10.25	10.39	9.972	10.32	554,108	+0.08(+0.75%)
Jul 16, 2009	10.08	10.27	9.916	10.25	471,479	+0.13(+1.32%)
Jul 15, 2009	9.699	10.18	9.580	10.11	539,729	+0.62(+6.57%)
Jul 14, 2009	9.117	9.573	9.117	9.489	446,833	+0.25(+2.65%)
Jul 13, 2009	8.956	9.265	8.942	9.243	395,417	+0.29(+3.21%)
Jul 10, 2009	8.879	9.019	8.795	8.956	342,577	-0.04(-0.39%)
Jul 09, 2009	8.767	9.075	8.536	8.991	581,252	+0.33(+3.80%)
Jul 08, 2009	8.907	8.907	8.592	8.662	722,493	-0.20(-2.29%)
Jul 07, 2009	8.760	8.970	8.746	8.865	732,155	+0.08(+0.88%)
Jul 06, 2009	8.711	8.830	8.550	8.788	355,819	+0.04(+0.48%)
Jul 02, 2009	8.900	8.977	8.606	8.746	505,501	-0.27(-3.03%)
Jul 01, 2009	8.914	9.180	8.774	9.019	481,519	+0.20(+2.31%)
Jun 30, 2009	8.739	8.893	8.662	8.816	629,189	+0.06(+0.72%)
Jun 29, 2009	8.557	8.879	8.452	8.753	563,608	+0.22(+2.55%)
Jun 26, 2009	8.410	8.571	8.255	8.536	971,316	+0.08(+0.91%)
Jun 25, 2009	8.143	8.459	8.136	8.459	614,868	-0.01(-0.08%)
Jun 24, 2009	8.283	8.557	8.227	8.466	658,387	+0.25(+3.07%)
Jun 23, 2009	8.192	8.438	7.996	8.213	549,942	-0.01(-0.17%)
Jun 22, 2009	8.599	8.837	8.227	8.227	510,899	-0.46(-5.25%)
Jun 19, 2009	9.180	9.180	8.613	8.683	588,923	-0.06(-0.72%)
Jun 18, 2009	8.634	8.844	8.571	8.746	525,985	+0.08(+0.89%)
Jun 17, 2009	8.767	8.921	8.283	8.669	1,199,843	-0.11(-1.20%)
Jun 16, 2009	9.173	9.356	8.662	8.774	1,729,607	-0.34(-3.69%)
Jun 15, 2009	9.398	9.503	8.872	9.110	1,686,891	-0.36(-3.85%)
Jun 12, 2009	10.99	11.03	9.286	9.475	3,877,271	-1.60(-14.48%)
Jun 11, 2009	11.36	11.70	11.01	11.08	831,906	-0.13(-1.13%)
Jun 10, 2009	11.37	11.53	11.05	11.21	738,639	-0.09(-0.81%)
Jun 09, 2009	11.30	11.49	11.22	11.30	723,009	+0.03(+0.25%)
Jun 08, 2009	11.14	11.36	10.98	11.27	1,041,440	-0.03(-0.25%)
Jun 05, 2009	11.68	11.91	11.09	11.30	1,047,863	-0.27(-2.30%)
Jun 04, 2009	11.39	11.59	11.22	11.56	1,304,195	+0.31(+2.74%)
Jun 03, 2009	11.36	11.51	11.09	11.25	1,144,492	-0.17(-1.47%)
Jun 02, 2009	11.44	11.54	11.04	11.42	1,223,331	-0.06(-0.49%)

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.