Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	12.28	12.28	11.85	12.01	328,200	-0.42(-3.36%)
Aug 28, 2009	12.40	12.58	12.30	12.43	339,066	+0.10(+0.80%)
Aug 27, 2009	12.15	12.39	11.90	12.33	199,252	+0.06(+0.47%)
Aug 26, 2009	12.08	12.37	12.06	12.27	226,812	+0.02(+0.20%)
Aug 25, 2009	12.15	12.41	11.98	12.25	240,823	+0.16(+1.29%)
Aug 24, 2009	11.98	12.30	11.91	12.09	448,976	+0.12(+1.02%)
Aug 21, 2009	11.90	12.02	11.61	11.97	471,543	+0.25(+2.09%)
Aug 20, 2009	11.45	11.72	11.37	11.72	563,499	+0.25(+2.14%)
Aug 19, 2009	11.22	11.52	11.22	11.48	504,181	-0.06(-0.50%)
Aug 18, 2009	11.60	11.65	11.40	11.54	580,510	-0.01(-0.08%)
Aug 17, 2009	11.93	11.98	11.49	11.55	488,038	-0.63(-5.17%)
Aug 14, 2009	12.09	12.25	11.81	12.17	521,363	+0.10(+0.81%)
Aug 13, 2009	11.99	12.16	11.91	12.08	360,077	+0.14(+1.16%)
Aug 12, 2009	11.44	12.15	11.44	11.94	460,146	+0.37(+3.18%)
Aug 11, 2009	11.44	11.63	11.28	11.57	491,717	+0.15(+1.29%)
Aug 10, 2009	11.45	11.68	11.27	11.42	554,278	-0.09(-0.78%)
Aug 07, 2009	11.49	11.77	11.40	11.51	1,008,863	+0.12(+1.08%)
Aug 06, 2009	11.50	11.68	11.05	11.39	452,425	-0.09(-0.78%)
Aug 05, 2009	11.90	11.98	11.41	11.48	596,045	-0.56(-4.68%)
Aug 04, 2009	12.06	12.21	11.49	12.04	1,359,178	-0.52(-4.10%)
Aug 03, 2009	11.78	12.88	11.68	12.56	1,238,469	+1.05(+9.17%)
Jul 31, 2009	11.38	11.74	11.37	11.50	458,500	+0.04(+0.36%)
Jul 30, 2009	11.77	11.94	11.41	11.46	559,694	-0.03(-0.28%)
Jul 29, 2009	11.37	11.56	11.06	11.50	452,211	-0.02(-0.21%)
Jul 28, 2009	11.30	11.59	11.23	11.52	599,673	+0.07(+0.64%)
Jul 27, 2009	11.22	11.53	11.19	11.45	367,415	+0.13(+1.16%)
Jul 24, 2009	11.21	11.41	10.78	11.32	253,535	+0.11(+0.95%)
Jul 23, 2009	10.73	11.35	10.55	11.21	591,781	+0.50(+4.66%)
Jul 22, 2009	10.51	10.90	10.47	10.71	880,836	+0.18(+1.71%)
Jul 21, 2009	10.53	10.76	10.38	10.53	677,857	+0.67(+6.80%)
Jul 20, 2009	9.566	9.893	9.485	9.861	484,775	+0.33(+3.43%)
Jul 17, 2009	9.689	9.754	9.476	9.534	290,962	-0.18(-1.85%)
Jul 16, 2009	9.386	9.771	9.337	9.714	385,215	+0.36(+3.85%)
Jul 15, 2009	9.133	9.403	9.043	9.354	870,344	+0.29(+3.16%)
Jul 14, 2009	9.027	9.125	8.912	9.068	752,929	+0.01(+0.09%)
Jul 13, 2009	9.092	9.198	9.010	9.059	719,595	+0.01(+0.09%)
Jul 10, 2009	8.880	9.084	8.880	9.051	602,718	+0.07(+0.82%)
Jul 09, 2009	9.198	9.198	8.945	8.978	567,503	-0.12(-1.35%)
Jul 08, 2009	9.158	9.198	8.969	9.100	675,217	-0.06(-0.63%)
Jul 07, 2009	9.460	9.460	9.100	9.158	392,793	-0.28(-2.95%)
Jul 06, 2009	9.501	9.558	9.198	9.436	416,363	-0.14(-1.45%)
Jul 02, 2009	9.746	9.763	9.485	9.575	303,219	-0.39(-3.94%)
Jul 01, 2009	9.779	10.20	9.722	9.967	448,660	+0.25(+2.52%)
Jun 30, 2009	9.869	9.992	9.648	9.722	419,211	-0.16(-1.65%)
Jun 29, 2009	10.12	10.28	9.664	9.885	629,325	-0.23(-2.26%)
Jun 26, 2009	9.632	10.11	9.517	10.11	2,376,834	+0.44(+4.57%)
Jun 25, 2009	9.517	9.705	9.485	9.673	819,346	+0.25(+2.69%)
Jun 24, 2009	9.599	9.746	9.272	9.419	661,804	-0.05(-0.52%)
Jun 23, 2009	9.648	9.779	9.436	9.468	588,670	-0.18(-1.86%)
Jun 22, 2009	10.07	10.07	9.223	9.648	1,313,169	-0.48(-4.76%)
Jun 19, 2009	10.38	10.41	10.10	10.13	696,990	-0.11(-1.12%)
Jun 18, 2009	10.38	10.39	10.06	10.24	465,160	-0.05(-0.48%)
Jun 17, 2009	10.33	10.51	10.03	10.29	620,673	-0.07(-0.71%)
Jun 16, 2009	10.83	10.83	10.37	10.37	586,097	-0.23(-2.16%)
Jun 15, 2009	10.85	10.91	10.40	10.60	747,336	-0.35(-3.21%)
Jun 12, 2009	11.24	11.34	10.91	10.95	1,201,195	-0.37(-3.25%)
Jun 11, 2009	12.13	12.42	11.29	11.32	1,387,469	-0.87(-7.11%)
Jun 10, 2009	12.04	12.40	11.72	12.18	1,751,941	-0.85(-6.52%)
Jun 09, 2009	13.35	13.46	12.98	13.03	469,901	-0.05(-0.38%)
Jun 08, 2009	13.32	13.37	12.96	13.08	684,984	-0.72(-5.21%)
Jun 05, 2009	13.10	13.85	13.10	13.80	984,754	+0.81(+6.23%)
Jun 04, 2009	12.64	13.02	12.47	12.99	439,591	+0.27(+2.12%)
Jun 03, 2009	12.66	12.80	12.47	12.72	646,044	-0.03(-0.26%)
Jun 02, 2009	13.01	13.02	12.63	12.76	767,999	-0.30(-2.32%)

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.