Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.64	15.64	15.26	15.33	221,153	-0.32(-2.07%)
Aug 28, 2009	15.39	15.82	15.36	15.65	297,494	+0.43(+2.84%)
Aug 27, 2009	15.56	15.56	15.02	15.22	204,112	-0.27(-1.72%)
Aug 26, 2009	15.49	15.72	15.44	15.49	143,392	-0.07(-0.48%)
Aug 25, 2009	15.49	15.84	15.29	15.56	199,762	+0.17(+1.13%)
Aug 24, 2009	15.19	15.43	15.03	15.39	339,894	+0.19(+1.26%)
Aug 21, 2009	14.84	15.21	14.70	15.19	227,756	+0.58(+3.98%)
Aug 20, 2009	14.81	14.90	14.54	14.61	221,579	-0.28(-1.90%)
Aug 19, 2009	14.59	14.92	14.57	14.90	127,009	+0.17(+1.13%)
Aug 18, 2009	14.65	14.82	14.50	14.73	190,574	+0.20(+1.37%)
Aug 17, 2009	14.84	14.99	14.48	14.53	223,113	-0.49(-3.27%)
Aug 14, 2009	15.37	15.37	14.86	15.02	247,755	-0.42(-2.69%)
Aug 13, 2009	15.52	15.58	15.20	15.44	274,861	+0.05(+0.32%)
Aug 12, 2009	15.23	15.66	15.23	15.39	448,226	+0.22(+1.43%)
Aug 11, 2009	15.42	15.53	15.14	15.17	130,066	-0.28(-1.83%)
Aug 10, 2009	15.53	15.79	15.33	15.45	126,118	-0.22(-1.43%)
Aug 07, 2009	15.78	15.81	15.54	15.68	420,665	+0.17(+1.07%)
Aug 06, 2009	16.14	16.26	15.50	15.51	280,221	-0.52(-3.27%)
Aug 05, 2009	16.38	16.38	15.89	16.03	253,404	-0.29(-1.78%)
Aug 04, 2009	16.22	16.43	16.13	16.33	248,224	-0.06(-0.36%)
Aug 03, 2009	16.20	16.39	16.20	16.38	307,182	+0.27(+1.70%)
Jul 31, 2009	16.23	16.43	16.03	16.11	504,050	-0.23(-1.43%)
Jul 30, 2009	16.23	16.47	16.10	16.34	453,503	+0.37(+2.34%)
Jul 29, 2009	15.82	16.13	15.74	15.97	311,151	-0.03(-0.21%)
Jul 28, 2009	15.91	16.35	15.75	16.00	324,305	-0.09(-0.57%)
Jul 27, 2009	16.24	16.35	15.93	16.09	575,356	-0.15(-0.92%)
Jul 24, 2009	16.18	16.36	15.94	16.24	458,812	-0.28(-1.71%)
Jul 23, 2009	16.43	16.73	16.11	16.53	1,068,643	+0.44(+2.74%)
Jul 22, 2009	14.35	16.30	14.18	16.08	1,112,170	+1.71(+11.92%)
Jul 21, 2009	14.25	14.45	14.15	14.37	617,048	+0.15(+1.05%)
Jul 20, 2009	14.19	14.28	14.09	14.22	361,275	+0.03(+0.23%)
Jul 17, 2009	13.96	14.20	13.83	14.19	390,644	+0.27(+1.91%)
Jul 16, 2009	14.07	14.12	13.75	13.92	606,043	-0.27(-1.88%)
Jul 15, 2009	13.64	14.21	13.62	14.19	463,444	+0.73(+5.44%)
Jul 14, 2009	13.23	13.48	13.17	13.46	531,126	+0.17(+1.31%)
Jul 13, 2009	13.11	13.56	12.39	13.28	805,556	+0.59(+4.65%)
Jul 10, 2009	12.47	12.73	12.43	12.69	1,189,752	+0.20(+1.60%)
Jul 09, 2009	12.38	12.64	12.08	12.49	696,437	+0.16(+1.28%)
Jul 08, 2009	12.37	12.47	12.03	12.33	597,923	+0.03(+0.20%)
Jul 07, 2009	11.35	12.48	11.35	12.31	964,877	+0.94(+8.27%)
Jul 06, 2009	11.10	11.41	11.04	11.37	619,436	+0.25(+2.24%)
Jul 02, 2009	11.31	11.49	11.09	11.12	343,945	-0.40(-3.47%)
Jul 01, 2009	11.09	11.55	11.05	11.52	316,642	+0.59(+5.40%)
Jun 30, 2009	11.21	11.34	10.92	10.93	220,434	-0.31(-2.74%)
Jun 29, 2009	11.19	11.45	10.93	11.24	140,843	+0.02(+0.15%)
Jun 26, 2009	10.96	11.31	10.96	11.22	494,735	+0.16(+1.43%)
Jun 25, 2009	11.02	11.21	10.75	11.06	203,307	+0.19(+1.76%)
Jun 24, 2009	10.70	11.04	10.69	10.87	321,077	+0.23(+2.19%)
Jun 23, 2009	10.86	10.86	10.60	10.64	195,159	-0.16(-1.46%)
Jun 22, 2009	11.06	11.30	10.79	10.80	301,319	-0.38(-3.42%)
Jun 19, 2009	11.39	11.44	11.04	11.18	362,751	+0.01(+0.07%)
Jun 18, 2009	11.37	11.38	11.12	11.17	182,139	-0.24(-2.11%)
Jun 17, 2009	11.49	11.67	11.32	11.41	252,619	-0.09(-0.80%)
Jun 16, 2009	11.76	11.85	11.44	11.50	288,994	-0.26(-2.19%)
Jun 15, 2009	11.59	11.80	11.42	11.76	357,138	+0.07(+0.64%)
Jun 12, 2009	11.66	11.93	11.54	11.69	198,886	-0.04(-0.35%)
Jun 11, 2009	11.82	12.10	11.73	11.73	151,432	-0.07(-0.63%)
Jun 10, 2009	12.07	12.21	11.43	11.80	330,460	-0.19(-1.60%)
Jun 09, 2009	11.83	12.18	11.72	11.99	199,313	+0.27(+2.27%)
Jun 08, 2009	11.60	11.97	11.47	11.73	341,187	-0.17(-1.47%)
Jun 05, 2009	12.06	12.17	11.73	11.90	201,200	-0.09(-0.76%)
Jun 04, 2009	11.73	12.00	11.49	11.99	294,031	+0.31(+2.63%)
Jun 03, 2009	11.64	11.78	11.44	11.69	288,774	-0.10(-0.85%)
Jun 02, 2009	11.78	12.16	11.68	11.78	533,024	-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.