Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	11.92	11.93	11.83	11.92	1,360,555	-0.12(-0.98%)
Aug 28, 2009	12.16	12.25	11.97	12.03	3,009,774	+0.04(+0.36%)
Aug 27, 2009	11.94	12.00	11.77	11.99	1,499,136	+0.05(+0.40%)
Aug 26, 2009	11.91	11.98	11.87	11.94	2,027,475	+0.01(+0.12%)
Aug 25, 2009	11.95	12.01	11.89	11.93	1,476,654	+0.02(+0.14%)
Aug 24, 2009	11.97	12.04	11.88	11.91	1,655,027	-0.02(-0.20%)
Aug 21, 2009	11.84	11.94	11.76	11.94	1,313,002	+0.17(+1.47%)
Aug 20, 2009	11.64	11.78	11.61	11.76	1,905,963	+0.13(+1.10%)
Aug 19, 2009	11.42	11.67	11.42	11.64	1,076,407	+0.06(+0.52%)
Aug 18, 2009	11.47	11.61	11.44	11.58	881,419	+0.09(+0.79%)
Aug 17, 2009	11.51	11.52	11.39	11.48	1,729,306	-0.23(-1.94%)
Aug 14, 2009	11.80	11.80	11.62	11.71	1,295,400	-0.12(-1.03%)
Aug 13, 2009	11.79	11.84	11.69	11.83	1,494,651	+0.11(+0.92%)
Aug 12, 2009	11.53	11.82	11.52	11.73	1,978,360	+0.20(+1.75%)
Aug 11, 2009	11.58	11.63	11.50	11.52	2,482,222	-0.12(-1.07%)
Aug 10, 2009	11.67	11.71	11.58	11.65	1,195,158	-0.07(-0.59%)
Aug 07, 2009	11.76	11.79	11.67	11.72	2,272,765	+0.10(+0.89%)
Aug 06, 2009	11.74	11.77	11.56	11.62	1,824,222	-0.09(-0.74%)
Aug 05, 2009	11.81	11.83	11.64	11.70	2,072,893	-0.08(-0.69%)
Aug 04, 2009	11.76	11.81	11.72	11.78	2,481,160	-0.01(-0.10%)
Aug 03, 2009	11.76	11.83	11.70	11.80	3,788,312	+0.15(+1.26%)
Jul 31, 2009	11.65	11.76	11.64	11.65	2,261,634	-0.02(-0.19%)
Jul 30, 2009	11.75	11.87	11.66	11.67	2,751,638	+0.05(+0.41%)
Jul 29, 2009	11.62	11.63	11.50	11.62	2,119,601	-0.03(-0.29%)
Jul 28, 2009	11.53	11.68	11.48	11.66	2,105,681	+0.10(+0.85%)
Jul 27, 2009	11.64	11.67	11.50	11.56	2,257,940	-0.10(-0.86%)
Jul 24, 2009	11.55	11.66	11.46	11.66	2,603,726	-0.07(-0.63%)
Jul 23, 2009	11.51	11.79	11.49	11.73	2,590,913	+0.20(+1.75%)
Jul 22, 2009	11.44	11.58	11.44	11.53	2,400,252	+0.07(+0.63%)
Jul 21, 2009	11.45	11.46	11.30	11.46	3,909,357	+0.06(+0.55%)
Jul 20, 2009	11.36	11.42	11.29	11.40	3,682,611	+0.11(+0.94%)
Jul 17, 2009	11.19	11.29	11.14	11.29	4,895,050	+0.10(+0.90%)
Jul 16, 2009	10.96	11.21	10.93	11.19	3,139,577	+0.19(+1.72%)
Jul 15, 2009	10.81	11.01	10.78	11.00	2,950,057	+0.44(+4.21%)
Jul 14, 2009	10.49	10.58	10.45	10.56	1,413,002	+0.04(+0.39%)
Jul 13, 2009	10.32	10.52	10.31	10.52	1,296,420	+0.20(+1.96%)
Jul 10, 2009	10.20	10.36	10.19	10.31	644,046	+0.06(+0.63%)
Jul 09, 2009	10.24	10.32	10.23	10.25	1,102,470	+0.05(+0.45%)
Jul 08, 2009	10.21	10.25	10.05	10.20	1,736,655	+0.01(+0.09%)
Jul 07, 2009	10.45	10.47	10.18	10.19	1,376,812	-0.27(-2.55%)
Jul 06, 2009	10.47	10.51	10.35	10.46	701,335	-0.07(-0.64%)
Jul 02, 2009	10.66	10.66	10.49	10.53	1,450,479	-0.23(-2.12%)
Jul 01, 2009	10.73	10.88	10.73	10.76	1,939,767	+0.07(+0.67%)
Jun 30, 2009	10.80	10.83	10.61	10.68	2,003,894	-0.06(-0.56%)
Jun 29, 2009	10.73	10.80	10.66	10.74	1,107,650	+0.07(+0.68%)
Jun 26, 2009	10.65	10.73	10.62	10.67	1,477,362	-0.02(-0.16%)
Jun 25, 2009	10.61	10.70	10.59	10.69	1,200,188	+0.22(+2.06%)
Jun 24, 2009	10.42	10.58	10.42	10.47	1,742,152	+0.14(+1.40%)
Jun 23, 2009	10.39	10.40	10.25	10.33	1,716,476	-0.06(-0.56%)
Jun 22, 2009	10.58	10.60	10.34	10.39	1,558,400	-0.26(-2.46%)
Jun 19, 2009	10.63	10.71	10.60	10.65	1,470,055	+0.13(+1.21%)
Jun 18, 2009	10.59	10.62	10.50	10.52	1,181,669	-0.06(-0.54%)
Jun 17, 2009	10.50	10.66	10.44	10.58	2,141,779	+0.06(+0.59%)
Jun 16, 2009	10.68	10.71	10.50	10.52	2,094,099	-0.10(-0.97%)
Jun 15, 2009	10.69	10.72	10.53	10.62	847,752	-0.17(-1.56%)
Jun 12, 2009	10.74	10.79	10.64	10.79	804,125	-0.02(-0.16%)
Jun 11, 2009	10.76	10.91	10.76	10.80	1,640,650	+0.11(+1.03%)
Jun 10, 2009	10.85	10.85	10.60	10.69	1,764,186	-0.08(-0.76%)
Jun 09, 2009	10.73	10.84	10.68	10.78	1,539,169	+0.11(+1.06%)
Jun 08, 2009	10.53	10.73	10.48	10.66	1,589,966	-0.02(-0.16%)
Jun 05, 2009	10.73	10.77	10.61	10.68	3,594,291	+0.05(+0.47%)
Jun 04, 2009	10.52	10.65	10.52	10.63	2,384,735	+0.14(+1.33%)
Jun 03, 2009	10.53	10.53	10.36	10.49	991,347	-0.06(-0.55%)
Jun 02, 2009	10.55	10.69	10.48	10.55	2,663,676	-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.