Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.64	15.64	15.27	15.33	221,090	-0.32(-2.07%)
Aug 28, 2009	15.40	15.82	15.37	15.66	297,408	+0.43(+2.84%)
Aug 27, 2009	15.56	15.56	15.03	15.22	204,053	-0.27(-1.72%)
Aug 26, 2009	15.50	15.72	15.44	15.49	143,350	-0.07(-0.48%)
Aug 25, 2009	15.50	15.85	15.29	15.56	199,704	+0.17(+1.14%)
Aug 24, 2009	15.19	15.43	15.03	15.39	339,796	+0.19(+1.26%)
Aug 21, 2009	14.84	15.22	14.70	15.20	227,690	+0.58(+3.98%)
Aug 20, 2009	14.82	14.90	14.54	14.62	221,515	-0.28(-1.90%)
Aug 19, 2009	14.59	14.92	14.58	14.90	126,972	+0.17(+1.13%)
Aug 18, 2009	14.65	14.82	14.50	14.73	190,519	+0.20(+1.37%)
Aug 17, 2009	14.84	14.99	14.48	14.53	223,049	-0.49(-3.27%)
Aug 14, 2009	15.37	15.37	14.87	15.02	247,684	-0.42(-2.69%)
Aug 13, 2009	15.52	15.58	15.21	15.44	274,782	+0.05(+0.32%)
Aug 12, 2009	15.23	15.66	15.23	15.39	448,096	+0.22(+1.43%)
Aug 11, 2009	15.42	15.53	15.15	15.17	130,028	-0.28(-1.83%)
Aug 10, 2009	15.53	15.80	15.33	15.46	126,082	-0.22(-1.43%)
Aug 07, 2009	15.78	15.81	15.55	15.68	420,544	+0.17(+1.07%)
Aug 06, 2009	16.15	16.26	15.51	15.52	280,141	-0.52(-3.27%)
Aug 05, 2009	16.39	16.39	15.90	16.04	253,331	-0.29(-1.78%)
Aug 04, 2009	16.22	16.43	16.13	16.33	248,153	-0.06(-0.36%)
Aug 03, 2009	16.21	16.40	16.21	16.39	307,093	+0.27(+1.70%)
Jul 31, 2009	16.23	16.44	16.03	16.11	503,904	-0.23(-1.42%)
Jul 30, 2009	16.23	16.47	16.10	16.35	453,372	+0.37(+2.34%)
Jul 29, 2009	15.82	16.13	15.75	15.97	311,061	-0.03(-0.21%)
Jul 28, 2009	15.91	16.36	15.76	16.01	324,211	-0.09(-0.57%)
Jul 27, 2009	16.25	16.36	15.93	16.10	575,189	-0.15(-0.92%)
Jul 24, 2009	16.18	16.37	15.95	16.25	458,679	-0.28(-1.71%)
Jul 23, 2009	16.43	16.74	16.11	16.53	1,068,334	+0.44(+2.74%)
Jul 22, 2009	14.35	16.31	14.18	16.09	1,111,849	+1.71(+11.92%)
Jul 21, 2009	14.26	14.45	14.15	14.38	616,869	+0.15(+1.05%)
Jul 20, 2009	14.19	14.28	14.09	14.23	361,171	+0.03(+0.23%)
Jul 17, 2009	13.97	14.21	13.83	14.19	390,531	+0.27(+1.91%)
Jul 16, 2009	14.08	14.13	13.75	13.93	605,868	-0.27(-1.88%)
Jul 15, 2009	13.64	14.22	13.63	14.19	463,311	+0.73(+5.44%)
Jul 14, 2009	13.24	13.49	13.18	13.46	530,973	+0.17(+1.31%)
Jul 13, 2009	13.11	13.57	12.40	13.29	805,324	+0.59(+4.65%)
Jul 10, 2009	12.48	12.74	12.44	12.69	1,189,409	+0.20(+1.60%)
Jul 09, 2009	12.38	12.64	12.08	12.50	696,236	+0.16(+1.28%)
Jul 08, 2009	12.37	12.47	12.03	12.34	597,751	+0.02(+0.20%)
Jul 07, 2009	11.36	12.49	11.36	12.31	964,598	+0.94(+8.27%)
Jul 06, 2009	11.11	11.41	11.05	11.37	619,257	+0.25(+2.24%)
Jul 02, 2009	11.31	11.50	11.10	11.12	343,846	-0.40(-3.47%)
Jul 01, 2009	11.09	11.56	11.06	11.52	316,551	+0.59(+5.40%)
Jun 30, 2009	11.21	11.34	10.92	10.93	220,371	-0.31(-2.74%)
Jun 29, 2009	11.20	11.46	10.93	11.24	140,802	+0.02(+0.15%)
Jun 26, 2009	10.96	11.31	10.96	11.22	494,592	+0.16(+1.43%)
Jun 25, 2009	11.02	11.21	10.76	11.06	203,249	+0.19(+1.76%)
Jun 24, 2009	10.71	11.05	10.69	10.87	320,984	+0.23(+2.19%)
Jun 23, 2009	10.86	10.86	10.61	10.64	195,102	-0.16(-1.46%)
Jun 22, 2009	11.06	11.31	10.79	10.80	301,232	-0.38(-3.42%)
Jun 19, 2009	11.40	11.45	11.04	11.18	362,646	+0.01(+0.08%)
Jun 18, 2009	11.37	11.38	11.12	11.17	182,087	-0.24(-2.11%)
Jun 17, 2009	11.49	11.67	11.32	11.41	252,546	-0.09(-0.80%)
Jun 16, 2009	11.76	11.85	11.45	11.51	288,911	-0.26(-2.19%)
Jun 15, 2009	11.60	11.80	11.43	11.76	357,035	+0.07(+0.64%)
Jun 12, 2009	11.66	11.94	11.54	11.69	198,829	-0.04(-0.35%)
Jun 11, 2009	11.82	12.10	11.73	11.73	151,389	-0.07(-0.63%)
Jun 10, 2009	12.07	12.21	11.43	11.80	330,365	-0.19(-1.59%)
Jun 09, 2009	11.83	12.18	11.72	12.00	199,256	+0.27(+2.27%)
Jun 08, 2009	11.61	11.97	11.47	11.73	341,088	-0.17(-1.47%)
Jun 05, 2009	12.06	12.17	11.73	11.90	201,142	-0.09(-0.76%)
Jun 04, 2009	11.73	12.00	11.49	12.00	293,946	+0.31(+2.63%)
Jun 03, 2009	11.65	11.79	11.44	11.69	288,691	-0.10(-0.85%)
Jun 02, 2009	11.79	12.16	11.68	11.79	532,870	-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.