Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.58	15.58	15.21	15.28	221,870	-0.32(-2.07%)
Aug 28, 2009	15.34	15.77	15.31	15.60	298,458	+0.43(+2.84%)
Aug 27, 2009	15.51	15.51	14.98	15.17	204,773	-0.27(-1.72%)
Aug 26, 2009	15.44	15.67	15.39	15.44	143,856	-0.07(-0.48%)
Aug 25, 2009	15.44	15.79	15.24	15.51	200,409	+0.17(+1.14%)
Aug 24, 2009	15.14	15.38	14.98	15.34	340,995	+0.19(+1.26%)
Aug 21, 2009	14.79	15.16	14.65	15.15	228,494	+0.58(+3.98%)
Aug 20, 2009	14.76	14.85	14.49	14.57	222,297	-0.28(-1.90%)
Aug 19, 2009	14.54	14.87	14.52	14.85	127,421	+0.17(+1.13%)
Aug 18, 2009	14.60	14.77	14.45	14.68	191,191	+0.20(+1.37%)
Aug 17, 2009	14.79	14.94	14.43	14.48	223,836	-0.49(-3.27%)
Aug 14, 2009	15.32	15.32	14.81	14.97	248,558	-0.41(-2.69%)
Aug 13, 2009	15.47	15.53	15.15	15.39	275,752	+0.05(+0.32%)
Aug 12, 2009	15.18	15.61	15.18	15.34	449,678	+0.22(+1.43%)
Aug 11, 2009	15.37	15.48	15.10	15.12	130,487	-0.28(-1.83%)
Aug 10, 2009	15.48	15.74	15.28	15.40	126,527	-0.22(-1.43%)
Aug 07, 2009	15.73	15.76	15.49	15.63	422,028	+0.17(+1.07%)
Aug 06, 2009	16.09	16.21	15.45	15.46	281,129	-0.52(-3.27%)
Aug 05, 2009	16.33	16.33	15.84	15.98	254,225	-0.29(-1.78%)
Aug 04, 2009	16.17	16.37	16.07	16.27	249,028	-0.06(-0.36%)
Aug 03, 2009	16.15	16.34	16.15	16.33	308,177	+0.27(+1.70%)
Jul 31, 2009	16.17	16.38	15.97	16.06	505,682	-0.23(-1.42%)
Jul 30, 2009	16.17	16.41	16.05	16.29	454,972	+0.37(+2.34%)
Jul 29, 2009	15.77	16.07	15.69	15.92	312,159	-0.03(-0.21%)
Jul 28, 2009	15.86	16.30	15.70	15.95	325,356	-0.09(-0.57%)
Jul 27, 2009	16.19	16.30	15.88	16.04	577,219	-0.15(-0.92%)
Jul 24, 2009	16.12	16.31	15.89	16.19	460,298	-0.28(-1.71%)
Jul 23, 2009	16.37	16.68	16.06	16.47	1,072,105	+0.44(+2.74%)
Jul 22, 2009	14.30	16.25	14.13	16.03	1,115,773	+1.71(+11.92%)
Jul 21, 2009	14.21	14.40	14.10	14.32	619,046	+0.15(+1.05%)
Jul 20, 2009	14.14	14.23	14.04	14.18	362,446	+0.03(+0.23%)
Jul 17, 2009	13.92	14.16	13.78	14.14	391,909	+0.27(+1.91%)
Jul 16, 2009	14.03	14.08	13.70	13.88	608,006	-0.27(-1.88%)
Jul 15, 2009	13.60	14.17	13.58	14.14	464,946	+0.73(+5.44%)
Jul 14, 2009	13.19	13.44	13.13	13.41	532,847	+0.17(+1.32%)
Jul 13, 2009	13.06	13.52	12.35	13.24	808,166	+0.59(+4.65%)
Jul 10, 2009	12.43	12.69	12.39	12.65	1,193,606	+0.20(+1.60%)
Jul 09, 2009	12.34	12.60	12.04	12.45	698,693	+0.16(+1.28%)
Jul 08, 2009	12.33	12.43	11.99	12.29	599,860	+0.02(+0.20%)
Jul 07, 2009	11.32	12.44	11.32	12.27	968,003	+0.94(+8.27%)
Jul 06, 2009	11.07	11.37	11.01	11.33	621,442	+0.25(+2.24%)
Jul 02, 2009	11.27	11.46	11.06	11.08	345,059	-0.40(-3.47%)
Jul 01, 2009	11.05	11.51	11.02	11.48	317,668	+0.59(+5.40%)
Jun 30, 2009	11.17	11.30	10.88	10.89	221,149	-0.31(-2.74%)
Jun 29, 2009	11.16	11.42	10.89	11.20	141,299	+0.02(+0.15%)
Jun 26, 2009	10.93	11.27	10.93	11.18	496,337	+0.16(+1.43%)
Jun 25, 2009	10.98	11.17	10.72	11.03	203,966	+0.19(+1.76%)
Jun 24, 2009	10.67	11.01	10.65	10.83	322,117	+0.23(+2.19%)
Jun 23, 2009	10.83	10.83	10.57	10.60	195,791	-0.16(-1.46%)
Jun 22, 2009	11.03	11.27	10.75	10.76	302,295	-0.38(-3.42%)
Jun 19, 2009	11.36	11.41	11.00	11.14	363,926	+0.01(+0.07%)
Jun 18, 2009	11.33	11.34	11.08	11.13	182,729	-0.24(-2.11%)
Jun 17, 2009	11.45	11.63	11.28	11.37	253,437	-0.09(-0.79%)
Jun 16, 2009	11.72	11.81	11.41	11.46	289,930	-0.26(-2.19%)
Jun 15, 2009	11.56	11.76	11.39	11.72	358,295	+0.07(+0.64%)
Jun 12, 2009	11.62	11.90	11.50	11.65	199,530	-0.04(-0.36%)
Jun 11, 2009	11.78	12.06	11.69	11.69	151,923	-0.07(-0.63%)
Jun 10, 2009	12.03	12.17	11.39	11.76	331,531	-0.19(-1.59%)
Jun 09, 2009	11.79	12.14	11.68	11.95	199,959	+0.27(+2.27%)
Jun 08, 2009	11.56	11.93	11.43	11.69	342,292	-0.17(-1.47%)
Jun 05, 2009	12.02	12.13	11.69	11.86	201,851	-0.09(-0.76%)
Jun 04, 2009	11.69	11.96	11.45	11.95	294,983	+0.31(+2.63%)
Jun 03, 2009	11.61	11.75	11.40	11.65	289,710	-0.10(-0.85%)
Jun 02, 2009	11.75	12.12	11.64	11.75	534,750	-0.17(-1.39%)

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.