Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.24	14.36	14.00	14.16	858,574	-0.20(-1.39%)
Aug 28, 2009	15.01	15.01	14.19	14.36	949,075	-0.43(-2.90%)
Aug 27, 2009	14.76	14.82	14.15	14.79	651,365	+0.15(+1.03%)
Aug 26, 2009	14.96	14.96	14.50	14.64	871,445	-0.40(-2.66%)
Aug 25, 2009	14.90	15.24	14.81	15.04	723,300	+0.27(+1.84%)
Aug 24, 2009	14.81	15.18	14.70	14.76	1,320,805	-0.03(-0.19%)
Aug 21, 2009	14.65	15.02	14.45	14.79	951,490	+0.32(+2.22%)
Aug 20, 2009	14.48	14.61	14.21	14.47	683,303	-0.01(-0.05%)
Aug 19, 2009	14.06	14.66	13.96	14.48	724,075	+0.05(+0.35%)
Aug 18, 2009	13.93	14.48	13.76	14.43	1,118,006	+0.78(+5.71%)
Aug 17, 2009	13.95	13.98	13.61	13.65	963,832	-0.56(-3.93%)
Aug 14, 2009	14.44	14.44	13.95	14.21	892,641	-0.24(-1.63%)
Aug 13, 2009	14.44	14.52	14.22	14.44	734,021	+0.15(+1.05%)
Aug 12, 2009	14.15	14.56	13.99	14.29	1,066,812	+0.19(+1.37%)
Aug 11, 2009	14.12	14.23	13.88	14.10	1,133,729	-0.02(-0.15%)
Aug 10, 2009	14.39	14.39	13.99	14.12	838,630	-0.31(-2.18%)
Aug 07, 2009	13.98	14.59	13.97	14.44	1,065,934	+0.72(+5.21%)
Aug 06, 2009	13.86	14.08	13.64	13.72	844,429	-0.01(-0.10%)
Aug 05, 2009	13.89	14.27	13.64	13.73	1,069,759	-0.32(-2.29%)
Aug 04, 2009	13.35	14.37	13.35	14.06	1,637,253	+0.75(+5.65%)
Aug 03, 2009	13.37	13.40	12.85	13.30	1,373,525	+0.21(+1.64%)
Jul 31, 2009	12.63	13.28	12.41	13.09	952,040	+0.47(+3.74%)
Jul 30, 2009	12.40	13.38	11.88	12.62	3,277,854	+1.58(+14.32%)
Jul 29, 2009	11.27	11.49	10.98	11.04	494,613	-0.40(-3.50%)
Jul 28, 2009	11.45	11.75	11.24	11.44	456,013	-0.08(-0.68%)
Jul 27, 2009	11.55	11.62	11.39	11.52	585,499	+0.07(+0.62%)
Jul 24, 2009	11.56	11.60	11.24	11.45	1,294	-0.19(-1.60%)
Jul 23, 2009	11.16	11.70	11.01	11.63	425,386	+0.52(+4.63%)
Jul 22, 2009	10.87	11.27	10.83	11.12	427,540	+0.16(+1.44%)
Jul 21, 2009	11.10	11.24	10.84	10.96	316,611	+0.03(+0.26%)
Jul 20, 2009	10.61	10.98	10.56	10.93	362,734	+0.39(+3.73%)
Jul 17, 2009	10.47	10.60	10.18	10.54	542,858	+0.08(+0.75%)
Jul 16, 2009	10.29	10.49	10.12	10.46	461,907	+0.14(+1.32%)
Jul 15, 2009	9.900	10.39	9.778	10.32	528,771	+0.64(+6.57%)
Jul 14, 2009	9.306	9.771	9.306	9.685	437,761	+0.25(+2.65%)
Jul 13, 2009	9.142	9.457	9.127	9.435	387,389	+0.29(+3.21%)
Jul 10, 2009	9.063	9.206	8.977	9.142	335,622	-0.04(-0.39%)
Jul 09, 2009	8.949	9.263	8.713	9.178	569,451	+0.34(+3.80%)
Jul 08, 2009	9.092	9.092	8.770	8.841	707,824	-0.21(-2.29%)
Jul 07, 2009	8.941	9.156	8.927	9.049	717,290	+0.08(+0.88%)
Jul 06, 2009	8.891	9.013	8.727	8.970	348,595	+0.04(+0.48%)
Jul 02, 2009	9.085	9.163	8.784	8.927	495,238	-0.28(-3.03%)
Jul 01, 2009	9.099	9.371	8.956	9.206	471,743	+0.21(+2.31%)
Jun 30, 2009	8.920	9.077	8.841	8.999	616,414	+0.06(+0.72%)
Jun 29, 2009	8.734	9.063	8.627	8.934	552,165	+0.22(+2.55%)
Jun 26, 2009	8.584	8.748	8.426	8.713	951,595	+0.08(+0.91%)
Jun 25, 2009	8.312	8.634	8.305	8.634	602,384	-0.01(-0.08%)
Jun 24, 2009	8.455	8.734	8.398	8.641	645,020	+0.26(+3.07%)
Jun 23, 2009	8.362	8.612	8.162	8.384	538,776	-0.01(-0.17%)
Jun 22, 2009	8.777	9.020	8.398	8.398	500,526	-0.46(-5.25%)
Jun 19, 2009	9.371	9.371	8.791	8.863	576,966	-0.06(-0.72%)
Jun 18, 2009	8.813	9.027	8.748	8.927	515,306	+0.08(+0.89%)
Jun 17, 2009	8.949	9.106	8.455	8.848	1,175,483	-0.11(-1.20%)
Jun 16, 2009	9.364	9.550	8.841	8.956	1,694,491	-0.34(-3.69%)
Jun 15, 2009	9.592	9.700	9.056	9.299	1,652,642	-0.37(-3.85%)
Jun 12, 2009	11.22	11.26	9.478	9.671	3,798,550	-1.64(-14.48%)
Jun 11, 2009	11.60	11.95	11.24	11.31	815,015	-0.13(-1.13%)
Jun 10, 2009	11.60	11.77	11.28	11.44	723,642	-0.09(-0.81%)
Jun 09, 2009	11.53	11.72	11.45	11.53	708,330	+0.03(+0.25%)
Jun 08, 2009	11.37	11.60	11.21	11.50	1,020,296	-0.03(-0.25%)
Jun 05, 2009	11.92	12.16	11.32	11.53	1,026,588	-0.27(-2.30%)
Jun 04, 2009	11.62	11.83	11.45	11.80	1,277,715	+0.31(+2.74%)
Jun 03, 2009	11.60	11.75	11.32	11.49	1,121,255	-0.17(-1.47%)
Jun 02, 2009	11.68	11.78	11.27	11.66	1,198,493	-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.