Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.30	14.42	14.06	14.22	854,933	-0.20(-1.40%)
Aug 28, 2009	15.08	15.08	14.25	14.42	945,050	-0.43(-2.90%)
Aug 27, 2009	14.83	14.89	14.21	14.85	648,603	+0.15(+1.03%)
Aug 26, 2009	15.02	15.03	14.56	14.70	867,750	-0.40(-2.66%)
Aug 25, 2009	14.96	15.31	14.88	15.10	720,233	+0.27(+1.84%)
Aug 24, 2009	14.88	15.24	14.76	14.83	1,315,205	-0.03(-0.19%)
Aug 21, 2009	14.71	15.09	14.52	14.86	947,456	+0.32(+2.22%)
Aug 20, 2009	14.54	14.67	14.27	14.53	680,406	-0.01(-0.05%)
Aug 19, 2009	14.12	14.73	14.02	14.54	721,005	+0.05(+0.35%)
Aug 18, 2009	13.99	14.54	13.81	14.49	1,113,266	+0.78(+5.71%)
Aug 17, 2009	14.01	14.04	13.67	13.71	959,745	-0.56(-3.93%)
Aug 14, 2009	14.50	14.50	14.01	14.27	888,856	-0.24(-1.63%)
Aug 13, 2009	14.50	14.58	14.28	14.50	730,908	+0.15(+1.05%)
Aug 12, 2009	14.21	14.63	14.05	14.35	1,062,289	+0.19(+1.37%)
Aug 11, 2009	14.18	14.29	13.94	14.16	1,128,922	-0.02(-0.15%)
Aug 10, 2009	14.45	14.45	14.05	14.18	835,074	-0.32(-2.18%)
Aug 07, 2009	14.04	14.65	14.03	14.50	1,061,415	+0.72(+5.21%)
Aug 06, 2009	13.92	14.14	13.70	13.78	840,848	-0.01(-0.10%)
Aug 05, 2009	13.95	14.33	13.70	13.79	1,065,223	-0.32(-2.29%)
Aug 04, 2009	13.40	14.43	13.40	14.12	1,630,311	+0.75(+5.65%)
Aug 03, 2009	13.43	13.46	12.91	13.36	1,367,700	+0.22(+1.64%)
Jul 31, 2009	12.69	13.33	12.46	13.15	948,003	+0.47(+3.74%)
Jul 30, 2009	12.45	13.44	11.93	12.67	3,263,955	+1.59(+14.32%)
Jul 29, 2009	11.31	11.54	11.03	11.08	492,515	-0.40(-3.50%)
Jul 28, 2009	11.49	11.80	11.29	11.49	454,079	-0.08(-0.68%)
Jul 27, 2009	11.60	11.67	11.44	11.57	583,017	+0.07(+0.63%)
Jul 24, 2009	11.61	11.64	11.29	11.49	1,289	-0.19(-1.60%)
Jul 23, 2009	11.21	11.75	11.06	11.68	423,582	+0.52(+4.63%)
Jul 22, 2009	10.92	11.31	10.88	11.16	425,728	+0.16(+1.44%)
Jul 21, 2009	11.15	11.29	10.88	11.01	315,268	+0.03(+0.26%)
Jul 20, 2009	10.65	11.03	10.60	10.98	361,196	+0.40(+3.73%)
Jul 17, 2009	10.51	10.65	10.22	10.58	540,556	+0.08(+0.75%)
Jul 16, 2009	10.34	10.53	10.16	10.50	459,948	+0.14(+1.32%)
Jul 15, 2009	9.942	10.43	9.820	10.37	526,529	+0.64(+6.57%)
Jul 14, 2009	9.346	9.813	9.346	9.727	435,905	+0.25(+2.65%)
Jul 13, 2009	9.181	9.497	9.166	9.475	385,747	+0.29(+3.21%)
Jul 10, 2009	9.102	9.245	9.015	9.181	334,199	-0.04(-0.39%)
Jul 09, 2009	8.987	9.303	8.750	9.217	567,036	+0.34(+3.80%)
Jul 08, 2009	9.130	9.130	8.807	8.879	704,823	-0.21(-2.29%)
Jul 07, 2009	8.980	9.195	8.965	9.087	714,248	+0.08(+0.88%)
Jul 06, 2009	8.929	9.051	8.764	9.008	347,117	+0.04(+0.48%)
Jul 02, 2009	9.123	9.202	8.822	8.965	493,138	-0.28(-3.03%)
Jul 01, 2009	9.138	9.411	8.994	9.245	469,743	+0.21(+2.31%)
Jun 30, 2009	8.958	9.116	8.879	9.037	613,801	+0.06(+0.72%)
Jun 29, 2009	8.771	9.102	8.663	8.972	549,823	+0.22(+2.55%)
Jun 26, 2009	8.620	8.786	8.462	8.750	947,560	+0.08(+0.91%)
Jun 25, 2009	8.347	8.671	8.340	8.671	599,830	-0.01(-0.08%)
Jun 24, 2009	8.491	8.771	8.434	8.678	642,285	+0.26(+3.07%)
Jun 23, 2009	8.398	8.649	8.197	8.419	536,492	-0.01(-0.17%)
Jun 22, 2009	8.814	9.059	8.434	8.434	498,404	-0.47(-5.25%)
Jun 19, 2009	9.411	9.411	8.829	8.901	574,520	-0.06(-0.72%)
Jun 18, 2009	8.850	9.066	8.786	8.965	513,121	+0.08(+0.89%)
Jun 17, 2009	8.987	9.145	8.491	8.886	1,170,498	-0.11(-1.20%)
Jun 16, 2009	9.403	9.590	8.879	8.994	1,687,306	-0.34(-3.69%)
Jun 15, 2009	9.633	9.741	9.095	9.339	1,645,635	-0.37(-3.85%)
Jun 12, 2009	11.26	11.31	9.518	9.712	3,782,444	-1.65(-14.48%)
Jun 11, 2009	11.64	12.00	11.29	11.36	811,560	-0.13(-1.13%)
Jun 10, 2009	11.65	11.82	11.33	11.49	720,574	-0.09(-0.81%)
Jun 09, 2009	11.58	11.77	11.50	11.58	705,327	+0.03(+0.25%)
Jun 08, 2009	11.42	11.64	11.26	11.55	1,015,970	-0.03(-0.25%)
Jun 05, 2009	11.97	12.21	11.37	11.58	1,022,235	-0.27(-2.30%)
Jun 04, 2009	11.67	11.88	11.50	11.85	1,272,298	+0.32(+2.74%)
Jun 03, 2009	11.64	11.80	11.37	11.54	1,116,501	-0.17(-1.47%)
Jun 02, 2009	11.73	11.83	11.32	11.71	1,193,412	-0.06(-0.49%)

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.