Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	12.05	12.15	11.89	11.98	185,561	-0.14(-1.17%)
Aug 28, 2009	12.26	12.26	12.05	12.12	163,869	-0.13(-1.04%)
Aug 27, 2009	12.23	12.31	12.15	12.24	114,369	-0.03(-0.27%)
Aug 26, 2009	12.23	12.29	12.15	12.28	105,579	+0.05(+0.41%)
Aug 25, 2009	12.29	12.32	12.17	12.23	179,504	-0.02(-0.15%)
Aug 24, 2009	12.30	12.32	12.08	12.24	246,582	-0.07(-0.56%)
Aug 21, 2009	12.17	12.35	12.13	12.31	313,040	+0.17(+1.43%)
Aug 20, 2009	12.08	12.17	11.94	12.14	288,571	-0.00(-0.03%)
Aug 19, 2009	11.99	12.18	11.99	12.14	211,528	+0.05(+0.45%)
Aug 18, 2009	12.22	12.38	12.05	12.09	216,116	-0.13(-1.07%)
Aug 17, 2009	12.16	12.29	12.13	12.22	178,740	-0.10(-0.82%)
Aug 14, 2009	12.50	12.58	12.13	12.32	193,718	-0.18(-1.42%)
Aug 13, 2009	12.59	12.62	12.38	12.50	212,173	-0.09(-0.72%)
Aug 12, 2009	12.63	12.76	12.57	12.59	227,407	-0.09(-0.74%)
Aug 11, 2009	12.48	12.79	12.48	12.68	253,944	+0.21(+1.72%)
Aug 10, 2009	12.08	12.51	12.01	12.47	273,535	+0.35(+2.90%)
Aug 07, 2009	12.68	12.83	12.00	12.12	529,393	-0.48(-3.83%)
Aug 06, 2009	13.12	13.36	12.51	12.60	244,128	-0.42(-3.20%)
Aug 05, 2009	13.33	13.44	12.87	13.02	187,646	-0.34(-2.58%)
Aug 04, 2009	13.18	13.44	13.14	13.36	166,585	+0.10(+0.74%)
Aug 03, 2009	13.27	13.41	12.97	13.26	143,581	+0.08(+0.61%)
Jul 31, 2009	13.23	13.45	13.17	13.18	147,758	-0.11(-0.85%)
Jul 30, 2009	13.27	13.42	13.07	13.30	175,652	+0.21(+1.58%)
Jul 29, 2009	13.09	13.18	12.95	13.09	98,956	-0.13(-0.96%)
Jul 28, 2009	13.11	13.26	13.09	13.22	137,743	-0.01(-0.11%)
Jul 27, 2009	13.07	13.23	13.05	13.23	125,423	-0.02(-0.14%)
Jul 24, 2009	13.10	13.25	12.87	13.25	2,602	+0.11(+0.80%)
Jul 23, 2009	13.15	13.57	13.11	13.14	568,142	-0.05(-0.39%)
Jul 22, 2009	12.99	13.22	12.99	13.19	153,182	+0.08(+0.61%)
Jul 21, 2009	13.13	13.22	12.95	13.11	97,067	+0.01(+0.06%)
Jul 20, 2009	13.42	13.42	12.91	13.11	234,168	-0.21(-1.61%)
Jul 17, 2009	13.48	13.56	13.22	13.32	214,627	-0.12(-0.92%)
Jul 16, 2009	13.20	13.47	13.17	13.44	149,945	+0.16(+1.20%)
Jul 15, 2009	13.13	13.32	13.13	13.28	210,786	+0.25(+1.95%)
Jul 14, 2009	12.83	13.13	12.80	13.03	281,300	+0.16(+1.24%)
Jul 13, 2009	12.47	12.91	12.47	12.87	274,677	+0.26(+2.10%)
Jul 10, 2009	12.40	12.62	12.36	12.61	292,070	+0.10(+0.81%)
Jul 09, 2009	12.78	12.78	12.47	12.50	349,900	-0.24(-1.91%)
Jul 08, 2009	12.64	12.78	12.55	12.75	354,455	+0.26(+2.06%)
Jul 07, 2009	12.63	12.77	12.41	12.49	278,799	-0.09(-0.72%)
Jul 06, 2009	12.17	12.62	12.15	12.58	254,515	+0.40(+3.28%)
Jul 02, 2009	12.64	12.68	12.18	12.18	250,161	-0.64(-4.98%)
Jul 01, 2009	12.60	12.83	12.58	12.82	242,937	+0.26(+2.05%)
Jun 30, 2009	12.47	12.60	12.36	12.56	335,195	+0.08(+0.61%)
Jun 29, 2009	12.14	12.51	11.99	12.49	742,928	+0.37(+3.02%)
Jun 26, 2009	11.76	12.24	11.76	12.12	744,712	+0.33(+2.83%)
Jun 25, 2009	11.69	11.79	11.65	11.79	182,476	+0.11(+0.93%)
Jun 24, 2009	11.74	11.83	11.62	11.68	189,824	-0.00(-0.03%)
Jun 23, 2009	11.83	11.91	11.63	11.68	187,569	-0.05(-0.43%)
Jun 22, 2009	11.78	11.88	11.68	11.73	204,138	-0.11(-0.89%)
Jun 19, 2009	12.23	12.23	11.73	11.84	361,605	-0.29(-2.36%)
Jun 18, 2009	11.96	12.17	11.81	12.12	238,172	+0.10(+0.84%)
Jun 17, 2009	11.79	12.12	11.70	12.02	286,252	+0.20(+1.72%)
Jun 16, 2009	12.02	12.13	11.72	11.82	192,659	-0.19(-1.60%)
Jun 15, 2009	12.09	12.10	11.86	12.01	210,091	-0.25(-2.04%)
Jun 12, 2009	12.02	12.30	11.88	12.26	172,004	+0.18(+1.53%)
Jun 11, 2009	11.98	12.26	11.94	12.08	201,516	+0.09(+0.79%)
Jun 10, 2009	12.10	12.13	11.73	11.98	325,453	-0.09(-0.75%)
Jun 09, 2009	12.37	12.50	12.06	12.07	309,066	-0.26(-2.12%)
Jun 08, 2009	12.31	12.49	12.24	12.33	484,638	+0.02(+0.18%)
Jun 05, 2009	11.84	12.32	11.63	12.31	1,504,704	+0.53(+4.46%)
Jun 04, 2009	11.57	11.81	11.51	11.79	442,691	+0.25(+2.17%)
Jun 03, 2009	11.50	11.83	11.40	11.54	412,757	-0.04(-0.38%)
Jun 02, 2009	11.41	11.69	11.36	11.58	689,574	+0.09(+0.76%)

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.