Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	12.69	13.01	12.36	12.76	33,385	+0.01(+0.08%)
Aug 28, 2009	13.19	13.30	12.75	12.75	15,867	-0.27(-2.05%)
Aug 27, 2009	13.59	13.59	12.38	13.02	100,781	-0.68(-4.98%)
Aug 26, 2009	13.61	13.79	13.49	13.70	17,927	+0.04(+0.29%)
Aug 25, 2009	13.95	13.95	13.54	13.66	22,370	-0.09(-0.63%)
Aug 24, 2009	13.59	13.99	13.59	13.75	27,783	+0.14(+1.00%)
Aug 21, 2009	13.36	13.66	13.24	13.61	32,418	+0.42(+3.15%)
Aug 20, 2009	12.92	13.34	12.88	13.20	20,368	+0.32(+2.46%)
Aug 19, 2009	13.63	13.75	12.49	12.88	10,595	-0.02(-0.15%)
Aug 18, 2009	12.88	13.56	12.86	12.90	15,122	+0.01(+0.08%)
Aug 17, 2009	13.05	13.22	12.55	12.89	31,335	-0.16(-1.21%)
Aug 14, 2009	13.71	14.09	13.04	13.05	129,408	+0.66(+5.35%)
Aug 13, 2009	12.22	12.48	12.14	12.39	10,562	+0.19(+1.54%)
Aug 12, 2009	12.01	12.82	12.01	12.20	13,676	+0.16(+1.31%)
Aug 11, 2009	11.99	12.54	11.99	12.04	17,665	+0.02(+0.16%)
Aug 10, 2009	12.02	12.66	11.97	12.02	16,281	-0.22(-1.78%)
Aug 07, 2009	12.28	12.48	12.05	12.24	11,393	+0.25(+2.06%)
Aug 06, 2009	12.06	12.44	11.91	11.99	14,228	-0.22(-1.78%)
Aug 05, 2009	12.64	12.64	12.18	12.21	13,233	-0.40(-3.14%)
Aug 04, 2009	12.54	12.80	12.42	12.60	7,923	-0.05(-0.39%)
Aug 03, 2009	13.02	13.02	12.54	12.65	16,735	-0.24(-1.84%)
Jul 31, 2009	12.66	13.33	12.66	12.89	22,125	+0.25(+1.95%)
Jul 30, 2009	12.41	12.71	12.11	12.64	18,100	+0.40(+3.23%)
Jul 29, 2009	12.36	12.44	12.15	12.25	20,913	-0.20(-1.59%)
Jul 28, 2009	12.80	12.80	12.20	12.44	19,301	+0.01(+0.08%)
Jul 27, 2009	12.69	12.87	12.17	12.43	16,930	-0.37(-2.86%)
Jul 24, 2009	12.65	12.90	12.14	12.80	21,656	+0.05(+0.39%)
Jul 23, 2009	12.64	13.22	12.50	12.75	35,084	+0.04(+0.31%)
Jul 22, 2009	12.35	12.98	12.34	12.71	49,921	+0.11(+0.86%)
Jul 21, 2009	12.60	12.60	12.29	12.60	33,624	+0.00(+0.00%)
Jul 20, 2009	12.69	12.86	12.55	12.60	21,816	+0.13(+1.03%)
Jul 17, 2009	12.25	12.77	12.17	12.47	60,784	+0.26(+2.10%)
Jul 16, 2009	13.22	13.31	11.88	12.22	108,375	-1.00(-7.55%)
Jul 15, 2009	14.52	14.52	13.05	13.22	84,748	-1.30(-8.99%)
Jul 14, 2009	14.73	14.73	14.12	14.52	42,166	-0.08(-0.54%)
Jul 13, 2009	14.74	14.77	14.32	14.60	38,655	+0.04(+0.27%)
Jul 10, 2009	14.33	14.58	14.12	14.56	28,514	+0.18(+1.24%)
Jul 09, 2009	13.91	14.70	13.91	14.38	47,232	+0.57(+4.15%)
Jul 08, 2009	13.70	14.13	13.64	13.81	35,746	+0.35(+2.57%)
Jul 07, 2009	13.63	13.84	13.11	13.46	23,885	-0.21(-1.52%)
Jul 06, 2009	13.59	13.79	13.01	13.67	26,768	+0.07(+0.51%)
Jul 02, 2009	13.16	13.84	13.10	13.60	24,971	+0.31(+2.31%)
Jul 01, 2009	12.87	13.59	12.23	13.29	21,758	+0.54(+4.26%)
Jun 30, 2009	13.08	13.19	12.75	12.75	20,416	-0.26(-1.98%)
Jun 29, 2009	12.73	13.34	12.40	13.01	36,060	-0.10(-0.75%)
Jun 26, 2009	12.34	13.11	11.49	13.11	213,588	+0.71(+5.74%)
Jun 25, 2009	12.15	12.42	12.04	12.39	13,127	+0.27(+2.20%)
Jun 24, 2009	12.23	12.76	11.77	12.13	18,536	+0.13(+1.07%)
Jun 23, 2009	11.72	12.20	11.47	12.00	20,249	+0.34(+2.88%)
Jun 22, 2009	12.25	12.30	11.54	11.66	40,259	-0.59(-4.84%)
Jun 19, 2009	12.51	12.60	12.15	12.26	29,995	-0.15(-1.19%)
Jun 18, 2009	12.24	12.53	12.16	12.40	10,532	+0.15(+1.21%)
Jun 17, 2009	12.18	12.66	11.65	12.26	17,865	+0.05(+0.40%)
Jun 16, 2009	12.76	12.82	12.15	12.21	17,040	-0.34(-2.68%)
Jun 15, 2009	12.55	12.82	11.96	12.54	32,055	-0.18(-1.40%)
Jun 12, 2009	12.45	12.72	12.45	12.72	14,037	+0.09(+0.70%)
Jun 11, 2009	12.34	12.68	12.12	12.63	27,898	+0.40(+3.23%)
Jun 10, 2009	12.36	12.36	11.97	12.24	19,473	-0.01(-0.08%)
Jun 09, 2009	12.24	12.36	11.87	12.25	18,561	+0.09(+0.73%)
Jun 08, 2009	11.96	12.29	11.56	12.16	15,311	+0.02(+0.16%)
Jun 05, 2009	12.21	12.31	11.62	12.14	17,241	+0.06(+0.49%)
Jun 04, 2009	11.76	12.10	11.63	12.08	24,861	+0.34(+2.86%)
Jun 03, 2009	11.61	11.74	11.37	11.74	19,908	+0.09(+0.76%)
Jun 02, 2009	11.28	11.65	11.08	11.65	25,839	+0.35(+3.06%)

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.