Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	13.25	13.44	13.19	13.32	1,165,856	-0.06(-0.45%)
Aug 28, 2009	13.62	13.72	13.27	13.38	423,024	-0.13(-0.95%)
Aug 27, 2009	13.72	13.74	13.23	13.51	583,678	-0.17(-1.27%)
Aug 26, 2009	13.93	14.20	13.67	13.68	714,400	-0.26(-1.84%)
Aug 25, 2009	13.43	14.16	13.40	13.94	928,473	+0.67(+5.05%)
Aug 24, 2009	13.66	13.69	13.23	13.27	1,063,506	-0.29(-2.11%)
Aug 21, 2009	13.66	13.77	13.50	13.56	944,896	+0.03(+0.22%)
Aug 20, 2009	13.34	13.62	13.34	13.53	961,326	+0.17(+1.24%)
Aug 19, 2009	13.37	13.68	13.25	13.36	2,098,876	-0.15(-1.11%)
Aug 18, 2009	13.76	14.00	13.50	13.51	852,495	+0.26(+1.93%)
Aug 17, 2009	13.49	13.84	13.10	13.25	1,193,936	-0.74(-5.28%)
Aug 14, 2009	14.42	14.42	13.87	13.99	1,227,877	-0.41(-2.82%)
Aug 13, 2009	14.25	14.50	14.05	14.40	1,768,726	+0.15(+1.06%)
Aug 12, 2009	14.50	14.73	14.11	14.25	1,520,873	-0.13(-0.89%)
Aug 11, 2009	15.27	15.34	14.33	14.38	1,881,626	-0.98(-6.38%)
Aug 10, 2009	14.58	15.59	14.27	15.36	3,288,905	+0.68(+4.62%)
Aug 07, 2009	14.73	14.86	14.31	14.68	1,569,612	+0.37(+2.58%)
Aug 06, 2009	14.88	14.88	14.17	14.31	1,298,868	-0.35(-2.41%)
Aug 05, 2009	15.81	15.85	14.48	14.66	2,150,959	-0.99(-6.30%)
Aug 04, 2009	15.81	15.97	15.57	15.65	2,742,948	-0.32(-1.98%)
Aug 03, 2009	15.63	16.12	15.37	15.97	1,264,257	+0.39(+2.51%)
Jul 31, 2009	15.18	15.81	14.96	15.57	1,631,147	+0.49(+3.25%)
Jul 30, 2009	13.91	15.30	13.90	15.08	2,133,706	+0.44(+2.98%)
Jul 29, 2009	14.62	14.75	13.59	14.65	1,904,250	+0.18(+1.25%)
Jul 28, 2009	13.98	14.69	13.83	14.47	1,638,159	+0.48(+3.45%)
Jul 27, 2009	13.98	14.11	13.53	13.98	963,072	+0.24(+1.75%)
Jul 24, 2009	14.16	14.27	13.53	13.74	414	-0.38(-2.67%)
Jul 23, 2009	14.17	14.37	13.77	14.12	1,817,581	-0.05(-0.37%)
Jul 22, 2009	14.19	14.47	14.08	14.17	905,850	-0.05(-0.32%)
Jul 21, 2009	13.84	14.29	13.74	14.22	944,461	+0.32(+2.28%)
Jul 20, 2009	13.85	13.92	13.56	13.90	974,569	+0.18(+1.32%)
Jul 17, 2009	13.64	13.92	13.34	13.72	811,503	-0.04(-0.27%)
Jul 16, 2009	13.20	13.83	13.10	13.76	1,075,622	+0.48(+3.63%)
Jul 15, 2009	12.80	13.28	12.48	13.28	962,857	+0.72(+5.76%)
Jul 14, 2009	12.06	12.60	12.01	12.55	1,151,033	+0.40(+3.28%)
Jul 13, 2009	11.70	12.25	11.64	12.15	1,092,691	+0.86(+7.60%)
Jul 10, 2009	11.22	11.48	10.88	11.30	863,890	+0.23(+2.11%)
Jul 09, 2009	11.36	11.46	10.79	11.06	1,659,095	-0.18(-1.61%)
Jul 08, 2009	11.57	11.64	10.84	11.24	1,530,996	-0.25(-2.16%)
Jul 07, 2009	11.94	11.94	11.38	11.49	1,106,579	-0.48(-4.03%)
Jul 06, 2009	12.07	12.25	11.39	11.97	1,973,640	-0.11(-0.93%)
Jul 02, 2009	12.70	12.76	12.09	12.09	858,661	-0.76(-5.92%)
Jul 01, 2009	12.73	13.31	12.73	12.85	1,645,338	+0.32(+2.52%)
Jun 30, 2009	12.98	14.20	12.49	12.53	1,433,134	-0.38(-2.92%)
Jun 29, 2009	12.79	13.08	12.54	12.91	2,535,584	+0.21(+1.66%)
Jun 26, 2009	12.21	12.74	12.12	12.70	1,800,567	+0.33(+2.68%)
Jun 25, 2009	12.02	12.40	11.88	12.37	1,428,597	+0.68(+5.80%)
Jun 24, 2009	11.41	12.22	11.41	11.69	1,332,590	+0.42(+3.74%)
Jun 23, 2009	11.92	11.94	11.18	11.27	956,598	-0.51(-4.35%)
Jun 22, 2009	11.81	12.32	11.61	11.78	1,201,291	-0.39(-3.22%)
Jun 19, 2009	11.80	12.28	11.80	12.17	1,121,680	+0.57(+4.94%)
Jun 18, 2009	11.51	11.65	11.23	11.60	1,110,512	-0.03(-0.26%)
Jun 17, 2009	11.44	11.92	11.19	11.63	738,882	+0.04(+0.33%)
Jun 16, 2009	11.75	12.03	11.44	11.59	971,645	-0.29(-2.44%)
Jun 15, 2009	12.06	12.06	11.51	11.88	1,472,244	-0.31(-2.56%)
Jun 12, 2009	12.20	12.33	11.91	12.19	1,083,793	+0.11(+0.94%)
Jun 11, 2009	12.24	12.41	12.02	12.08	1,498,570	-0.22(-1.78%)
Jun 10, 2009	12.68	12.89	11.60	12.30	2,876,142	-0.11(-0.91%)
Jun 09, 2009	11.16	12.50	11.16	12.41	3,088,843	+1.33(+11.96%)
Jun 08, 2009	11.01	11.22	10.67	11.09	3,213,843	+0.05(+0.48%)
Jun 05, 2009	11.35	11.66	10.92	11.03	2,346,320	+0.04(+0.34%)
Jun 04, 2009	11.18	11.18	10.36	11.00	1,038,871	+0.00(+0.00%)
Jun 03, 2009	11.20	11.35	10.78	11.00	1,209,704	-0.29(-2.60%)
Jun 02, 2009	10.85	11.57	10.66	11.29	3,148,936	+0.37(+3.38%)

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.