Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	11.92	11.93	11.83	11.92	1,360,662	-0.12(-0.98%)
Aug 28, 2009	12.16	12.25	11.97	12.03	3,010,010	+0.04(+0.36%)
Aug 27, 2009	11.94	11.99	11.77	11.99	1,499,254	+0.05(+0.40%)
Aug 26, 2009	11.91	11.98	11.87	11.94	2,027,634	+0.01(+0.12%)
Aug 25, 2009	11.95	12.01	11.89	11.93	1,476,770	+0.02(+0.14%)
Aug 24, 2009	11.97	12.04	11.88	11.91	1,655,157	-0.02(-0.20%)
Aug 21, 2009	11.84	11.94	11.76	11.93	1,313,105	+0.17(+1.47%)
Aug 20, 2009	11.63	11.78	11.61	11.76	1,906,112	+0.13(+1.10%)
Aug 19, 2009	11.42	11.67	11.42	11.63	1,076,491	+0.06(+0.52%)
Aug 18, 2009	11.47	11.61	11.44	11.57	881,488	+0.09(+0.79%)
Aug 17, 2009	11.51	11.52	11.39	11.48	1,729,441	-0.23(-1.94%)
Aug 14, 2009	11.80	11.80	11.62	11.71	1,295,502	-0.12(-1.04%)
Aug 13, 2009	11.79	11.84	11.69	11.83	1,494,769	+0.11(+0.92%)
Aug 12, 2009	11.53	11.82	11.52	11.73	1,978,515	+0.20(+1.75%)
Aug 11, 2009	11.58	11.63	11.50	11.52	2,482,417	-0.12(-1.07%)
Aug 10, 2009	11.67	11.71	11.58	11.65	1,195,252	-0.07(-0.59%)
Aug 07, 2009	11.76	11.79	11.67	11.72	2,272,943	+0.10(+0.89%)
Aug 06, 2009	11.74	11.77	11.56	11.62	1,824,365	-0.09(-0.74%)
Aug 05, 2009	11.81	11.83	11.63	11.70	2,073,055	-0.08(-0.69%)
Aug 04, 2009	11.76	11.81	11.72	11.78	2,481,355	-0.01(-0.10%)
Aug 03, 2009	11.76	11.83	11.69	11.80	3,788,609	+0.15(+1.26%)
Jul 31, 2009	11.65	11.76	11.64	11.65	2,261,811	-0.02(-0.19%)
Jul 30, 2009	11.75	11.87	11.66	11.67	2,751,854	+0.05(+0.41%)
Jul 29, 2009	11.62	11.63	11.50	11.62	2,119,767	-0.03(-0.29%)
Jul 28, 2009	11.53	11.68	11.48	11.66	2,105,846	+0.10(+0.85%)
Jul 27, 2009	11.63	11.67	11.50	11.56	2,258,118	-0.10(-0.86%)
Jul 24, 2009	11.55	11.66	11.46	11.66	2,603,930	-0.07(-0.63%)
Jul 23, 2009	11.51	11.79	11.49	11.73	2,591,116	+0.20(+1.75%)
Jul 22, 2009	11.44	11.58	11.44	11.53	2,400,440	+0.07(+0.63%)
Jul 21, 2009	11.45	11.46	11.30	11.46	3,909,664	+0.06(+0.55%)
Jul 20, 2009	11.36	11.42	11.29	11.40	3,682,900	+0.11(+0.94%)
Jul 17, 2009	11.19	11.29	11.14	11.29	4,895,434	+0.10(+0.90%)
Jul 16, 2009	10.96	11.20	10.93	11.19	3,139,823	+0.19(+1.72%)
Jul 15, 2009	10.81	11.01	10.77	11.00	2,950,288	+0.44(+4.21%)
Jul 14, 2009	10.49	10.58	10.45	10.56	1,413,113	+0.04(+0.39%)
Jul 13, 2009	10.32	10.52	10.31	10.52	1,296,522	+0.20(+1.96%)
Jul 10, 2009	10.20	10.36	10.19	10.31	644,096	+0.06(+0.63%)
Jul 09, 2009	10.24	10.32	10.22	10.25	1,102,556	+0.05(+0.45%)
Jul 08, 2009	10.21	10.25	10.05	10.20	1,736,792	+0.01(+0.09%)
Jul 07, 2009	10.45	10.47	10.18	10.19	1,376,920	-0.27(-2.55%)
Jul 06, 2009	10.47	10.51	10.35	10.46	701,390	-0.07(-0.64%)
Jul 02, 2009	10.66	10.66	10.49	10.53	1,450,593	-0.23(-2.12%)
Jul 01, 2009	10.73	10.87	10.73	10.76	1,939,919	+0.07(+0.67%)
Jun 30, 2009	10.80	10.83	10.61	10.68	2,004,051	-0.06(-0.56%)
Jun 29, 2009	10.73	10.80	10.66	10.74	1,107,737	+0.07(+0.67%)
Jun 26, 2009	10.65	10.73	10.62	10.67	1,477,478	-0.02(-0.16%)
Jun 25, 2009	10.61	10.70	10.59	10.69	1,200,282	+0.22(+2.06%)
Jun 24, 2009	10.42	10.58	10.41	10.47	1,742,289	+0.14(+1.40%)
Jun 23, 2009	10.39	10.40	10.25	10.33	1,716,611	-0.06(-0.55%)
Jun 22, 2009	10.58	10.60	10.34	10.39	1,558,522	-0.26(-2.46%)
Jun 19, 2009	10.63	10.71	10.59	10.65	1,470,170	+0.13(+1.21%)
Jun 18, 2009	10.59	10.62	10.50	10.52	1,181,761	-0.06(-0.55%)
Jun 17, 2009	10.50	10.66	10.44	10.58	2,141,947	+0.06(+0.59%)
Jun 16, 2009	10.68	10.71	10.50	10.52	2,094,263	-0.10(-0.97%)
Jun 15, 2009	10.69	10.72	10.52	10.62	847,818	-0.17(-1.56%)
Jun 12, 2009	10.74	10.79	10.64	10.79	804,188	-0.02(-0.16%)
Jun 11, 2009	10.76	10.91	10.76	10.80	1,640,779	+0.11(+1.03%)
Jun 10, 2009	10.85	10.85	10.60	10.69	1,764,324	-0.08(-0.76%)
Jun 09, 2009	10.73	10.84	10.68	10.77	1,539,290	+0.11(+1.06%)
Jun 08, 2009	10.53	10.73	10.48	10.66	1,590,091	-0.02(-0.16%)
Jun 05, 2009	10.73	10.77	10.61	10.68	3,594,573	+0.05(+0.47%)
Jun 04, 2009	10.52	10.65	10.52	10.63	2,384,922	+0.14(+1.33%)
Jun 03, 2009	10.52	10.52	10.35	10.49	991,425	-0.06(-0.55%)
Jun 02, 2009	10.55	10.69	10.48	10.55	2,663,885	-0.05(-0.50%)

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.