Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	13.51	13.65	13.20	13.61	277,787	-0.03(-0.23%)
Aug 28, 2009	14.12	14.19	13.42	13.64	137,107	-0.35(-2.53%)
Aug 27, 2009	14.17	14.17	13.58	14.00	124,147	-0.24(-1.69%)
Aug 26, 2009	14.00	14.39	13.93	14.24	143,832	+0.17(+1.22%)
Aug 25, 2009	14.20	14.29	13.99	14.07	199,036	-0.04(-0.31%)
Aug 24, 2009	14.54	14.61	14.03	14.11	317,180	-0.42(-2.88%)
Aug 21, 2009	14.07	14.59	13.96	14.53	596,661	+0.67(+4.80%)
Aug 20, 2009	13.75	13.91	13.65	13.86	129,010	+0.10(+0.69%)
Aug 19, 2009	13.38	13.89	13.32	13.77	205,052	+0.21(+1.54%)
Aug 18, 2009	13.23	13.64	13.11	13.56	212,275	+0.56(+4.29%)
Aug 17, 2009	13.09	13.26	12.99	13.00	286,267	-0.42(-3.16%)
Aug 14, 2009	14.00	14.07	13.13	13.43	348,420	-0.64(-4.55%)
Aug 13, 2009	14.05	14.21	13.93	14.07	191,696	+0.04(+0.32%)
Aug 12, 2009	13.79	14.30	13.70	14.02	302,747	+0.20(+1.42%)
Aug 11, 2009	13.89	14.02	13.67	13.83	400,921	-0.19(-1.36%)
Aug 10, 2009	13.89	14.12	13.82	14.02	510,374	-0.08(-0.54%)
Aug 07, 2009	14.03	14.44	13.95	14.09	435,195	+0.39(+2.82%)
Aug 06, 2009	14.10	14.10	13.60	13.70	268,757	-0.29(-2.04%)
Aug 05, 2009	14.41	14.56	13.70	13.99	330,857	-0.42(-2.90%)
Aug 04, 2009	13.81	14.56	13.74	14.41	301,839	+0.51(+3.65%)
Aug 03, 2009	14.26	14.34	13.65	13.90	814,621	-0.22(-1.53%)
Jul 31, 2009	14.36	14.65	14.05	14.12	780,256	-0.32(-2.19%)
Jul 30, 2009	14.52	14.72	14.17	14.43	533,563	+0.15(+1.07%)
Jul 29, 2009	14.21	14.50	14.16	14.28	420,070	+0.05(+0.36%)
Jul 28, 2009	13.92	14.33	13.92	14.23	505,682	+0.20(+1.44%)
Jul 27, 2009	14.14	14.35	13.97	14.03	622,183	-0.04(-0.31%)
Jul 24, 2009	15.04	15.04	14.03	14.07	744	-1.03(-6.84%)
Jul 23, 2009	13.02	15.37	12.93	15.11	1,374,626	+2.31(+18.02%)
Jul 22, 2009	12.87	13.01	12.57	12.80	337,390	-0.09(-0.69%)
Jul 21, 2009	12.89	13.36	12.55	12.89	578,309	+0.56(+4.58%)
Jul 20, 2009	12.04	12.34	11.91	12.32	238,873	+0.34(+2.80%)
Jul 17, 2009	11.88	12.03	11.79	11.99	292,575	+0.14(+1.18%)
Jul 16, 2009	11.65	11.99	11.53	11.85	320,398	+0.20(+1.74%)
Jul 15, 2009	10.90	11.69	10.86	11.65	463,520	+0.89(+8.24%)
Jul 14, 2009	10.75	10.77	10.45	10.76	233,392	-0.02(-0.18%)
Jul 13, 2009	10.40	10.78	10.40	10.78	234,116	+0.55(+5.39%)
Jul 10, 2009	10.11	10.30	10.09	10.23	232,206	+0.05(+0.50%)
Jul 09, 2009	10.34	10.40	10.04	10.18	406,376	-0.13(-1.29%)
Jul 08, 2009	10.32	11.63	10.13	10.31	407,684	-0.17(-1.63%)
Jul 07, 2009	10.92	11.03	10.47	10.48	246,060	-0.44(-4.06%)
Jul 06, 2009	10.95	11.04	10.83	10.92	274,897	-0.05(-0.46%)
Jul 02, 2009	11.44	11.44	10.97	10.97	475,859	-0.70(-6.02%)
Jul 01, 2009	11.52	11.99	11.46	11.68	366,458	+0.23(+2.05%)
Jun 30, 2009	11.51	11.63	11.34	11.44	331,138	-0.02(-0.17%)
Jun 29, 2009	11.67	11.75	11.25	11.46	249,668	-0.10(-0.88%)
Jun 26, 2009	11.45	11.69	11.34	11.56	1,349,384	+0.03(+0.27%)
Jun 25, 2009	11.28	11.54	11.20	11.53	291,080	+0.29(+2.59%)
Jun 24, 2009	11.35	11.47	11.18	11.24	421,707	-0.03(-0.22%)
Jun 23, 2009	11.44	11.60	11.25	11.27	446,612	-0.13(-1.17%)
Jun 22, 2009	11.47	11.57	11.35	11.40	429,985	-0.18(-1.53%)
Jun 19, 2009	11.71	11.85	11.54	11.58	460,233	-0.07(-0.60%)
Jun 18, 2009	11.56	11.75	11.35	11.65	166,282	+0.07(+0.60%)
Jun 17, 2009	11.20	11.82	10.19	11.58	677,045	+0.32(+2.87%)
Jun 16, 2009	11.49	11.61	11.17	11.25	353,974	-0.15(-1.33%)
Jun 15, 2009	11.29	11.44	11.15	11.40	523,586	-0.03(-0.28%)
Jun 12, 2009	11.49	11.62	11.36	11.44	358,363	-0.10(-0.82%)
Jun 11, 2009	11.60	11.84	11.51	11.53	212,161	+0.02(+0.17%)
Jun 10, 2009	11.72	11.79	11.29	11.51	395,355	-0.11(-0.98%)
Jun 09, 2009	11.84	11.88	11.61	11.63	341,882	-0.20(-1.71%)
Jun 08, 2009	11.69	12.04	11.69	11.83	747,436	+0.37(+3.21%)
Jun 05, 2009	11.50	11.59	11.28	11.46	307,322	+0.09(+0.78%)
Jun 04, 2009	11.32	11.47	11.08	11.37	318,814	+0.08(+0.67%)
Jun 03, 2009	11.31	11.49	11.17	11.30	282,028	-0.12(-1.05%)
Jun 02, 2009	11.60	11.68	11.39	11.42	525,825	-0.23(-1.96%)

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.