Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	13.78	13.79	13.40	13.65	5,690,282	-0.34(-2.43%)
Aug 28, 2009	13.59	14.34	13.47	13.99	6,468,189	+0.53(+3.90%)
Aug 27, 2009	13.34	13.59	13.24	13.47	2,482,346	+0.02(+0.11%)
Aug 26, 2009	13.64	13.85	13.22	13.45	5,969,869	-0.11(-0.80%)
Aug 25, 2009	13.76	14.19	13.54	13.56	7,432,588	-0.01(-0.06%)
Aug 24, 2009	13.96	14.48	13.49	13.57	8,651,037	-0.50(-3.57%)
Aug 21, 2009	13.86	14.36	13.62	14.07	8,965,126	+0.50(+3.70%)
Aug 20, 2009	12.96	13.71	12.94	13.57	7,766,752	+0.69(+5.40%)
Aug 19, 2009	12.22	13.03	12.22	12.87	7,478,764	+0.23(+1.83%)
Aug 18, 2009	12.35	12.93	12.35	12.64	5,154,353	+0.33(+2.70%)
Aug 17, 2009	12.36	12.51	12.17	12.31	6,038,596	-0.78(-5.96%)
Aug 14, 2009	13.10	13.20	12.63	13.09	6,450,469	+0.07(+0.53%)
Aug 13, 2009	12.78	13.06	12.35	13.02	7,276,262	+0.49(+3.88%)
Aug 12, 2009	12.66	12.93	12.19	12.53	9,477,261	-0.15(-1.21%)
Aug 11, 2009	13.50	13.58	12.35	12.69	20,117,360	-1.16(-8.38%)
Aug 10, 2009	13.19	14.12	12.97	13.84	12,595,661	+0.68(+5.16%)
Aug 07, 2009	12.56	13.62	12.47	13.17	13,587,159	+1.20(+9.99%)
Aug 06, 2009	11.88	12.72	11.80	11.97	11,739,546	+0.24(+2.04%)
Aug 05, 2009	11.72	12.01	11.44	11.73	11,265,762	+0.04(+0.33%)
Aug 04, 2009	10.82	11.85	10.55	11.69	10,421,687	+0.77(+7.07%)
Aug 03, 2009	10.74	11.50	10.73	10.92	7,670,760	+0.44(+4.20%)
Jul 31, 2009	10.36	10.63	10.23	10.48	6,223,909	+0.09(+0.89%)
Jul 30, 2009	9.893	10.60	9.886	10.39	8,331,299	+0.70(+7.25%)
Jul 29, 2009	9.646	9.901	9.569	9.685	4,434,321	-0.19(-1.95%)
Jul 28, 2009	9.654	10.06	9.531	9.878	7,309,028	+0.12(+1.19%)
Jul 27, 2009	8.713	9.816	8.543	9.762	10,690,524	+1.12(+12.95%)
Jul 24, 2009	8.674	8.743	8.311	8.643	7,588,652	-0.10(-1.15%)
Jul 23, 2009	8.558	8.913	8.250	8.743	8,948,918	+0.25(+3.00%)
Jul 22, 2009	8.041	8.589	8.026	8.489	7,049,857	+0.25(+3.00%)
Jul 21, 2009	8.705	8.859	7.910	8.242	19,759,626	-1.19(-12.60%)
Jul 20, 2009	8.936	9.546	8.936	9.430	9,382,862	+0.51(+5.71%)
Jul 17, 2009	9.469	9.824	8.682	8.921	8,695,981	-0.65(-6.77%)
Jul 16, 2009	9.423	9.716	9.183	9.569	4,825,537	+0.06(+0.65%)
Jul 15, 2009	9.152	9.562	9.075	9.507	6,571,697	+0.43(+4.76%)
Jul 14, 2009	9.284	9.338	8.844	9.075	4,924,362	-0.14(-1.51%)
Jul 13, 2009	8.828	9.214	8.574	9.214	6,738,407	+0.73(+8.55%)
Jul 10, 2009	8.682	8.736	8.350	8.489	5,584,897	-0.27(-3.08%)
Jul 09, 2009	8.566	9.006	8.566	8.759	5,103,017	+0.31(+3.65%)
Jul 08, 2009	8.481	8.682	8.203	8.450	6,260,828	-0.05(-0.64%)
Jul 07, 2009	8.535	8.840	8.466	8.504	4,188,879	-0.08(-0.99%)
Jul 06, 2009	8.412	8.736	8.226	8.589	6,003,221	+0.05(+0.63%)
Jul 02, 2009	8.628	8.767	8.489	8.535	4,269,921	-0.22(-2.56%)
Jul 01, 2009	9.044	9.060	8.689	8.759	3,691,442	-0.16(-1.82%)
Jun 30, 2009	9.546	9.546	8.782	8.921	8,219,541	-0.52(-5.56%)
Jun 29, 2009	9.361	9.592	9.021	9.446	6,233,279	+0.26(+2.86%)
Jun 26, 2009	9.268	9.345	8.967	9.183	4,187,907	-0.21(-2.22%)
Jun 25, 2009	9.176	9.392	9.137	9.392	5,380,871	+0.24(+2.61%)
Jun 24, 2009	9.307	9.754	9.075	9.152	5,926,439	+0.08(+0.85%)
Jun 23, 2009	9.384	9.562	8.971	9.075	7,515,081	-0.12(-1.26%)
Jun 22, 2009	10.11	10.22	9.183	9.191	7,054,470	-1.10(-10.72%)
Jun 19, 2009	10.29	10.36	10.01	10.29	6,168,238	+0.11(+1.06%)
Jun 18, 2009	10.11	10.50	9.963	10.19	4,182,180	+0.23(+2.33%)
Jun 17, 2009	10.61	10.68	9.824	9.955	7,908,345	-0.72(-6.72%)
Jun 16, 2009	11.53	11.58	10.59	10.67	6,977,071	-0.89(-7.68%)
Jun 15, 2009	11.34	11.61	11.26	11.56	6,408,483	+0.15(+1.35%)
Jun 12, 2009	11.37	11.74	11.28	11.41	3,445,896	+0.08(+0.68%)
Jun 11, 2009	10.92	11.68	10.89	11.33	6,301,531	+0.39(+3.60%)
Jun 10, 2009	11.38	11.44	10.80	10.94	4,016,351	-0.37(-3.28%)
Jun 09, 2009	11.04	11.44	11.02	11.31	5,428,763	+0.25(+2.30%)
Jun 08, 2009	11.22	11.42	10.92	11.05	4,303,577	-0.12(-1.04%)
Jun 05, 2009	11.41	11.95	10.96	11.17	6,496,812	-0.13(-1.16%)
Jun 04, 2009	10.94	11.38	10.73	11.30	5,165,669	+0.44(+4.05%)
Jun 03, 2009	10.97	11.39	10.79	10.86	4,848,938	-0.45(-3.96%)
Jun 02, 2009	10.97	11.48	10.84	11.31	7,993,071	+0.34(+3.10%)

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.