Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.09	14.12	13.86	14.02	44,124	-0.16(-1.10%)
Aug 28, 2009	14.49	14.49	13.96	14.18	30,871	-0.01(-0.04%)
Aug 27, 2009	14.20	14.32	13.67	14.18	115,416	-0.14(-0.95%)
Aug 26, 2009	14.06	14.74	13.88	14.32	112,997	+0.34(+2.46%)
Aug 25, 2009	13.70	14.06	13.41	13.97	171,373	+0.35(+2.57%)
Aug 24, 2009	13.83	13.87	13.55	13.63	41,487	-0.20(-1.47%)
Aug 21, 2009	13.59	14.00	13.49	13.83	67,993	+0.17(+1.26%)
Aug 20, 2009	13.44	13.75	13.35	13.66	35,309	+0.32(+2.43%)
Aug 19, 2009	13.28	13.40	13.10	13.33	26,347	+0.01(+0.04%)
Aug 18, 2009	13.15	13.38	13.01	13.33	32,231	+0.25(+1.91%)
Aug 17, 2009	12.92	13.15	12.88	13.08	59,429	-0.07(-0.56%)
Aug 14, 2009	13.15	13.19	12.89	13.15	100,499	+0.06(+0.44%)
Aug 13, 2009	13.31	13.47	13.03	13.09	54,656	-0.06(-0.44%)
Aug 12, 2009	13.06	13.44	12.93	13.15	135,472	+0.09(+0.72%)
Aug 11, 2009	13.15	13.27	12.93	13.06	80,495	+0.06(+0.48%)
Aug 10, 2009	13.05	13.12	12.97	12.99	132,524	-0.07(-0.56%)
Aug 07, 2009	13.18	13.18	12.99	13.07	43,428	-0.07(-0.52%)
Aug 06, 2009	13.17	13.46	12.94	13.13	59,876	-0.07(-0.51%)
Aug 05, 2009	13.46	13.57	13.05	13.20	101,051	-0.29(-2.13%)
Aug 04, 2009	13.17	13.57	13.13	13.49	111,800	+0.14(+1.06%)
Aug 03, 2009	13.27	13.46	13.11	13.35	213,827	-0.17(-1.24%)
Jul 31, 2009	13.18	13.52	12.84	13.52	67,108	+0.33(+2.53%)
Jul 30, 2009	12.96	13.36	12.84	13.18	39,540	+0.19(+1.49%)
Jul 29, 2009	13.38	13.38	12.84	12.99	138,237	-0.70(-5.14%)
Jul 28, 2009	13.65	13.69	13.53	13.69	96,697	+0.12(+0.88%)
Jul 27, 2009	13.57	13.78	13.37	13.57	98,752	+0.25(+1.89%)
Jul 24, 2009	13.36	13.41	13.15	13.32	57,045	-0.00(-0.01%)
Jul 23, 2009	13.29	13.57	13.18	13.32	100,118	+0.16(+1.23%)
Jul 22, 2009	13.06	13.54	12.97	13.16	97,102	+0.18(+1.37%)
Jul 21, 2009	13.04	13.14	12.90	12.98	58,009	+0.09(+0.73%)
Jul 20, 2009	12.12	12.89	12.12	12.89	99,903	+0.42(+3.35%)
Jul 17, 2009	11.82	12.50	11.82	12.47	62,269	+0.53(+4.46%)
Jul 16, 2009	11.67	11.94	11.61	11.94	49,440	+0.29(+2.51%)
Jul 15, 2009	11.48	11.86	11.48	11.65	50,957	+0.16(+1.41%)
Jul 14, 2009	11.48	11.65	11.48	11.49	18,256	+0.01(+0.05%)
Jul 13, 2009	11.14	11.48	11.00	11.48	75,978	+0.11(+1.01%)
Jul 10, 2009	10.85	11.37	10.85	11.37	92,198	+0.40(+3.62%)
Jul 09, 2009	10.74	11.22	10.71	10.97	91,019	+0.24(+2.24%)
Jul 08, 2009	10.69	10.80	10.61	10.73	36,116	+0.06(+0.59%)
Jul 07, 2009	11.12	11.12	10.61	10.67	108,471	-0.32(-2.88%)
Jul 06, 2009	10.96	11.06	10.96	10.98	40,257	+0.02(+0.22%)
Jul 02, 2009	11.21	11.21	10.71	10.96	53,953	-0.20(-1.82%)
Jul 01, 2009	10.95	11.22	10.95	11.16	25,818	+0.20(+1.86%)
Jun 30, 2009	10.81	11.25	10.72	10.96	36,647	-0.12(-1.08%)
Jun 29, 2009	11.09	11.27	10.93	11.08	71,009	+0.48(+4.53%)
Jun 26, 2009	10.56	11.19	10.55	10.60	60,980	+0.01(+0.10%)
Jun 25, 2009	10.57	10.61	10.52	10.59	25,680	+0.10(+0.95%)
Jun 24, 2009	10.35	10.56	10.28	10.49	51,059	+0.10(+1.00%)
Jun 23, 2009	10.57	10.58	10.36	10.38	95,034	-0.18(-1.73%)
Jun 22, 2009	10.79	10.88	10.56	10.57	88,214	-0.41(-3.76%)
Jun 19, 2009	11.14	11.17	10.96	10.98	25,254	-0.14(-1.22%)
Jun 18, 2009	10.78	11.21	10.78	11.12	34,291	+0.30(+2.75%)
Jun 17, 2009	11.02	11.29	10.74	10.82	107,110	-0.20(-1.80%)
Jun 16, 2009	11.07	11.07	10.71	11.02	90,400	-0.03(-0.28%)
Jun 15, 2009	11.05	11.14	10.96	11.05	47,146	-0.03(-0.28%)
Jun 12, 2009	11.16	11.16	10.75	11.08	68,762	-0.03(-0.28%)
Jun 11, 2009	11.02	11.38	10.99	11.11	51,053	+0.11(+1.04%)
Jun 10, 2009	11.12	11.30	10.89	11.00	48,250	-0.14(-1.27%)
Jun 09, 2009	11.21	11.30	10.49	11.14	122,893	-0.06(-0.51%)
Jun 08, 2009	11.37	11.38	11.10	11.19	84,148	-0.18(-1.61%)
Jun 05, 2009	11.46	11.56	11.26	11.38	76,618	-0.10(-0.86%)
Jun 04, 2009	11.45	11.91	11.40	11.48	122,172	+0.04(+0.32%)
Jun 03, 2009	11.74	11.74	11.29	11.44	43,434	-0.29(-2.45%)
Jun 02, 2009	11.65	11.96	11.07	11.73	109,508	-0.39(-3.19%)

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.