Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.07	14.19	13.83	13.99	868,898	-0.20(-1.40%)
Aug 28, 2009	14.84	14.84	14.02	14.19	960,487	-0.42(-2.90%)
Aug 27, 2009	14.59	14.65	13.98	14.61	659,198	+0.15(+1.03%)
Aug 26, 2009	14.78	14.79	14.33	14.46	881,924	-0.27(-1.82%)
Aug 25, 2009	14.60	14.93	14.51	14.73	738,320	+0.27(+1.84%)
Aug 24, 2009	14.51	14.87	14.40	14.46	1,348,233	-0.03(-0.19%)
Aug 21, 2009	14.35	14.72	14.16	14.49	971,249	+0.32(+2.22%)
Aug 20, 2009	14.18	14.31	13.92	14.18	697,493	-0.01(-0.05%)
Aug 19, 2009	13.78	14.37	13.67	14.18	739,112	+0.05(+0.35%)
Aug 18, 2009	13.65	14.18	13.48	14.13	1,141,223	+0.76(+5.71%)
Aug 17, 2009	13.66	13.70	13.34	13.37	983,847	-0.55(-3.93%)
Aug 14, 2009	14.15	14.15	13.66	13.92	911,178	-0.23(-1.63%)
Aug 13, 2009	14.14	14.23	13.93	14.15	749,263	+0.15(+1.05%)
Aug 12, 2009	13.86	14.27	13.71	14.00	1,088,966	+0.19(+1.37%)
Aug 11, 2009	13.83	13.94	13.59	13.81	1,157,273	-0.02(-0.15%)
Aug 10, 2009	14.09	14.09	13.71	13.83	856,045	-0.31(-2.18%)
Aug 07, 2009	13.70	14.29	13.69	14.14	1,088,070	+0.70(+5.21%)
Aug 06, 2009	13.58	13.79	13.36	13.44	861,964	-0.01(-0.10%)
Aug 05, 2009	13.61	13.98	13.36	13.45	1,091,974	-0.32(-2.29%)
Aug 04, 2009	13.08	14.08	13.08	13.77	1,671,253	+0.74(+5.65%)
Aug 03, 2009	13.10	13.13	12.59	13.03	1,402,047	+0.21(+1.64%)
Jul 31, 2009	12.38	13.01	12.16	12.82	971,810	+0.46(+3.74%)
Jul 30, 2009	12.14	13.11	11.64	12.36	3,345,922	+1.55(+14.32%)
Jul 29, 2009	11.04	11.25	10.76	10.81	504,884	-0.39(-3.50%)
Jul 28, 2009	11.21	11.51	11.02	11.21	465,483	-0.08(-0.68%)
Jul 27, 2009	11.32	11.39	11.16	11.28	597,658	+0.07(+0.62%)
Jul 24, 2009	11.32	11.36	11.02	11.21	1,321	-0.18(-1.60%)
Jul 23, 2009	10.93	11.46	10.78	11.39	434,220	+0.50(+4.63%)
Jul 22, 2009	10.65	11.04	10.61	10.89	436,419	+0.15(+1.44%)
Jul 21, 2009	10.88	11.02	10.62	10.74	323,186	+0.03(+0.26%)
Jul 20, 2009	10.39	10.76	10.34	10.71	370,267	+0.39(+3.73%)
Jul 17, 2009	10.25	10.39	9.972	10.32	554,131	+0.08(+0.75%)
Jul 16, 2009	10.08	10.27	9.916	10.25	471,499	+0.13(+1.32%)
Jul 15, 2009	9.699	10.18	9.579	10.11	539,751	+0.62(+6.57%)
Jul 14, 2009	9.117	9.572	9.117	9.488	446,852	+0.25(+2.65%)
Jul 13, 2009	8.956	9.264	8.942	9.243	395,434	+0.29(+3.21%)
Jul 10, 2009	8.879	9.019	8.795	8.956	342,592	-0.04(-0.39%)
Jul 09, 2009	8.767	9.075	8.535	8.991	581,276	+0.33(+3.80%)
Jul 08, 2009	8.907	8.907	8.591	8.661	722,523	-0.20(-2.29%)
Jul 07, 2009	8.760	8.970	8.746	8.865	732,185	+0.08(+0.88%)
Jul 06, 2009	8.711	8.830	8.549	8.788	355,834	+0.04(+0.48%)
Jul 02, 2009	8.900	8.977	8.605	8.746	505,522	-0.27(-3.03%)
Jul 01, 2009	8.914	9.180	8.774	9.019	481,539	+0.20(+2.31%)
Jun 30, 2009	8.739	8.893	8.661	8.816	629,215	+0.06(+0.72%)
Jun 29, 2009	8.556	8.879	8.451	8.753	563,631	+0.22(+2.55%)
Jun 26, 2009	8.409	8.570	8.255	8.535	971,356	+0.08(+0.91%)
Jun 25, 2009	8.143	8.458	8.136	8.458	614,893	-0.01(-0.08%)
Jun 24, 2009	8.283	8.556	8.227	8.465	658,414	+0.25(+3.07%)
Jun 23, 2009	8.192	8.437	7.996	8.213	549,965	-0.01(-0.17%)
Jun 22, 2009	8.598	8.837	8.227	8.227	510,920	-0.46(-5.25%)
Jun 19, 2009	9.180	9.180	8.612	8.682	588,948	-0.06(-0.72%)
Jun 18, 2009	8.633	8.844	8.570	8.746	526,006	+0.08(+0.89%)
Jun 17, 2009	8.767	8.921	8.283	8.668	1,199,893	-0.11(-1.20%)
Jun 16, 2009	9.173	9.355	8.661	8.774	1,729,679	-0.34(-3.69%)
Jun 15, 2009	9.397	9.502	8.872	9.110	1,686,961	-0.36(-3.85%)
Jun 12, 2009	10.99	11.03	9.285	9.474	3,877,432	-1.60(-14.48%)
Jun 11, 2009	11.36	11.70	11.01	11.08	831,940	-0.13(-1.13%)
Jun 10, 2009	11.37	11.53	11.05	11.21	738,669	-0.09(-0.81%)
Jun 09, 2009	11.30	11.49	11.22	11.30	723,039	+0.03(+0.25%)
Jun 08, 2009	11.14	11.36	10.98	11.27	1,041,484	-0.03(-0.25%)
Jun 05, 2009	11.67	11.91	11.09	11.30	1,047,907	-0.27(-2.30%)
Jun 04, 2009	11.39	11.59	11.22	11.56	1,304,249	+0.31(+2.74%)
Jun 03, 2009	11.36	11.51	11.09	11.25	1,144,539	-0.17(-1.47%)
Jun 02, 2009	11.44	11.54	11.04	11.42	1,223,382	-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.