Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.22	14.25	13.83	13.91	992,133	-0.51(-3.53%)
Aug 28, 2009	14.38	14.47	14.16	14.42	480,724	+0.18(+1.27%)
Aug 27, 2009	14.21	14.33	13.97	14.23	403,628	+0.05(+0.36%)
Aug 26, 2009	14.42	14.51	14.05	14.18	788,308	-0.19(-1.33%)
Aug 25, 2009	14.39	14.52	14.24	14.37	704,596	+0.11(+0.78%)
Aug 24, 2009	14.47	14.61	14.16	14.26	773,923	-0.14(-0.95%)
Aug 21, 2009	14.11	14.44	14.09	14.40	668,206	+0.44(+3.17%)
Aug 20, 2009	13.73	14.06	13.55	13.96	689,668	+0.23(+1.67%)
Aug 19, 2009	13.75	13.87	13.64	13.73	665,526	-0.17(-1.25%)
Aug 18, 2009	13.79	14.06	13.79	13.90	439,617	-0.00(-0.00%)
Aug 17, 2009	13.96	14.04	13.67	13.90	591,200	-0.36(-2.56%)
Aug 14, 2009	14.54	14.55	14.15	14.27	626,077	-0.23(-1.58%)
Aug 13, 2009	14.33	14.55	14.18	14.50	476,702	+0.30(+2.13%)
Aug 12, 2009	14.07	14.47	14.07	14.19	588,024	+0.19(+1.34%)
Aug 11, 2009	14.31	14.37	13.97	14.01	617,684	-0.34(-2.39%)
Aug 10, 2009	14.13	14.60	14.13	14.35	884,230	+0.05(+0.33%)
Aug 07, 2009	14.07	14.62	14.07	14.30	869,753	+0.37(+2.67%)
Aug 06, 2009	14.03	14.22	13.80	13.93	515,699	-0.08(-0.55%)
Aug 05, 2009	14.18	14.18	13.73	14.01	663,607	-0.04(-0.31%)
Aug 04, 2009	13.94	14.22	13.84	14.05	420,045	+0.06(+0.42%)
Aug 03, 2009	14.14	14.14	13.81	13.99	836,353	+0.03(+0.18%)
Jul 31, 2009	14.09	14.35	13.93	13.97	807,854	-0.23(-1.64%)
Jul 30, 2009	13.72	14.58	13.60	14.20	1,649,449	+0.65(+4.80%)
Jul 29, 2009	13.47	13.72	13.36	13.55	656,991	+0.01(+0.05%)
Jul 28, 2009	13.31	13.59	13.26	13.54	783,706	+0.09(+0.65%)
Jul 27, 2009	13.13	13.55	13.10	13.45	717,706	+0.20(+1.52%)
Jul 24, 2009	13.33	13.52	12.99	13.25	2,442	-0.08(-0.58%)
Jul 23, 2009	12.79	13.65	12.79	13.33	1,354,628	+0.56(+4.37%)
Jul 22, 2009	12.88	13.19	12.69	12.77	834,054	-0.27(-2.08%)
Jul 21, 2009	13.14	13.20	12.75	13.04	783,431	+0.02(+0.14%)
Jul 20, 2009	12.73	13.10	12.57	13.02	1,377,625	+0.40(+3.20%)
Jul 17, 2009	11.73	12.72	11.56	12.62	1,928,409	+0.96(+8.24%)
Jul 16, 2009	12.33	12.40	11.58	11.66	2,406,699	-0.67(-5.47%)
Jul 15, 2009	11.97	12.44	11.79	12.33	1,318,107	+0.52(+4.38%)
Jul 14, 2009	11.65	11.88	11.49	11.82	746,553	+0.14(+1.16%)
Jul 13, 2009	11.59	11.73	11.45	11.68	910,703	+0.18(+1.53%)
Jul 10, 2009	11.29	11.58	11.12	11.50	945,059	+0.11(+0.93%)
Jul 09, 2009	11.78	11.78	11.29	11.40	634,809	-0.23(-2.02%)
Jul 08, 2009	11.28	11.69	11.13	11.63	823,728	+0.38(+3.36%)
Jul 07, 2009	11.75	11.90	11.21	11.25	695,608	-0.45(-3.88%)
Jul 06, 2009	11.45	11.75	11.33	11.71	1,033,787	+0.27(+2.34%)
Jul 02, 2009	11.93	11.93	11.40	11.44	864,717	-0.74(-6.05%)
Jul 01, 2009	11.96	12.26	11.81	12.18	1,249,636	+0.40(+3.36%)
Jun 30, 2009	12.18	12.26	11.75	11.78	1,276,524	-0.38(-3.11%)
Jun 29, 2009	11.75	12.55	11.39	12.16	2,167,002	+0.35(+2.98%)
Jun 26, 2009	11.76	12.05	11.67	11.81	2,560,222	+0.47(+4.14%)
Jun 25, 2009	11.11	11.56	11.02	11.34	1,516,321	+0.84(+8.00%)
Jun 24, 2009	10.21	10.68	10.09	10.50	1,628,959	+0.41(+4.04%)
Jun 23, 2009	10.45	10.51	10.01	10.09	738,056	-0.22(-2.10%)
Jun 22, 2009	10.79	10.91	10.25	10.31	725,423	-0.57(-5.26%)
Jun 19, 2009	11.08	11.20	10.69	10.88	1,105,128	+0.00(+0.03%)
Jun 18, 2009	10.71	10.98	10.55	10.88	635,005	+0.15(+1.37%)
Jun 17, 2009	10.88	11.00	10.72	10.73	1,353,687	-0.18(-1.68%)
Jun 16, 2009	11.36	11.62	10.80	10.91	1,183,115	-0.45(-3.94%)
Jun 15, 2009	11.36	11.46	11.00	11.36	1,229,469	-0.27(-2.30%)
Jun 12, 2009	11.34	11.65	11.26	11.63	865,365	-0.01(-0.06%)
Jun 11, 2009	11.77	11.86	11.48	11.64	1,203,740	-0.21(-1.74%)
Jun 10, 2009	12.16	12.19	11.53	11.84	1,232,975	-0.18(-1.46%)
Jun 09, 2009	11.85	12.24	11.85	12.02	1,539,185	-0.00(-0.03%)
Jun 08, 2009	11.82	12.16	11.52	12.02	1,547,636	-0.07(-0.58%)
Jun 05, 2009	12.48	12.53	11.94	12.09	1,326,083	-0.23(-1.85%)
Jun 04, 2009	12.45	12.49	12.00	12.32	1,051,536	-0.02(-0.15%)
Jun 03, 2009	12.44	12.44	12.06	12.34	1,366,473	-0.20(-1.61%)
Jun 02, 2009	12.33	12.63	12.03	12.54	1,242,069	+0.18(+1.48%)

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.