Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	11.13	11.13	10.58	10.64	29,898,118	-0.59(-5.22%)
Aug 28, 2009	11.36	11.53	11.15	11.23	13,177,315	+0.00(+0.00%)
Aug 27, 2009	11.26	11.29	10.95	11.23	11,974,474	-0.10(-0.87%)
Aug 26, 2009	11.39	11.43	11.19	11.33	11,671,514	-0.08(-0.74%)
Aug 25, 2009	11.33	11.51	11.22	11.41	14,169,577	+0.18(+1.57%)
Aug 24, 2009	11.43	11.46	11.20	11.24	11,685,668	-0.12(-1.06%)
Aug 21, 2009	11.40	11.41	11.15	11.36	19,605,186	+0.14(+1.26%)
Aug 20, 2009	10.99	11.28	10.99	11.22	13,684,333	+0.11(+0.95%)
Aug 19, 2009	11.04	11.19	10.91	11.11	10,789,476	-0.10(-0.88%)
Aug 18, 2009	10.96	11.26	10.95	11.21	19,426,708	+0.37(+3.39%)
Aug 17, 2009	10.98	11.01	10.67	10.84	21,458,080	-0.36(-3.21%)
Aug 14, 2009	11.61	11.63	11.11	11.20	19,442,316	-0.43(-3.70%)
Aug 13, 2009	11.47	11.65	11.36	11.63	15,508,153	+0.18(+1.54%)
Aug 12, 2009	11.28	11.58	11.28	11.46	17,135,408	+0.16(+1.37%)
Aug 11, 2009	11.35	11.40	11.15	11.30	21,961,778	-0.26(-2.26%)
Aug 10, 2009	11.89	11.90	11.49	11.56	19,753,620	-0.40(-3.36%)
Aug 07, 2009	11.90	12.05	11.85	11.96	19,151,508	+0.24(+2.05%)
Aug 06, 2009	11.73	11.86	11.67	11.72	16,378,983	+0.02(+0.18%)
Aug 05, 2009	11.72	11.81	11.65	11.70	22,842,612	-0.05(-0.42%)
Aug 04, 2009	11.78	11.96	11.73	11.75	23,805,446	-0.11(-0.89%)
Aug 03, 2009	12.08	12.14	11.80	11.86	19,012,124	-0.14(-1.18%)
Jul 31, 2009	11.92	12.03	11.56	12.00	20,759,020	+0.06(+0.53%)
Jul 30, 2009	11.93	12.09	11.91	11.94	20,984,772	+0.09(+0.78%)
Jul 29, 2009	11.78	11.89	11.62	11.84	14,683,930	-0.06(-0.53%)
Jul 28, 2009	11.60	11.95	11.51	11.91	16,801,102	+0.37(+3.18%)
Jul 27, 2009	11.71	11.84	11.39	11.54	30,698,424	-0.46(-3.82%)
Jul 24, 2009	11.87	12.03	11.60	12.00	27,440,868	+0.15(+1.25%)
Jul 23, 2009	11.72	11.99	11.63	11.85	26,168,962	+0.24(+2.07%)
Jul 22, 2009	11.77	11.86	11.56	11.61	26,492,432	-0.18(-1.56%)
Jul 21, 2009	11.96	11.99	11.65	11.79	22,826,962	-0.13(-1.12%)
Jul 20, 2009	11.75	12.00	11.75	11.93	17,088,340	+0.19(+1.62%)
Jul 17, 2009	11.51	11.77	11.51	11.74	19,233,604	+0.16(+1.34%)
Jul 16, 2009	11.26	11.64	11.12	11.58	17,049,726	+0.28(+2.50%)
Jul 15, 2009	10.96	11.34	10.96	11.30	18,140,610	+0.42(+3.89%)
Jul 14, 2009	10.66	10.95	10.52	10.88	16,852,890	+0.24(+2.26%)
Jul 13, 2009	10.40	10.64	10.40	10.64	15,715,657	+0.22(+2.10%)
Jul 10, 2009	10.26	10.53	10.17	10.42	19,276,218	+0.23(+2.22%)
Jul 09, 2009	10.06	10.28	9.998	10.19	26,268,910	+0.16(+1.55%)
Jul 08, 2009	10.14	10.29	9.868	10.04	26,901,418	-0.11(-1.04%)
Jul 07, 2009	10.72	10.76	10.11	10.14	22,401,986	-0.58(-5.40%)
Jul 06, 2009	10.74	10.97	10.55	10.72	20,659,126	+0.04(+0.33%)
Jul 02, 2009	10.83	10.94	10.60	10.69	21,981,494	-0.31(-2.82%)
Jul 01, 2009	11.43	11.51	10.95	11.00	31,859,152	-0.34(-2.99%)
Jun 30, 2009	11.58	11.63	11.19	11.34	20,764,356	-0.15(-1.29%)
Jun 29, 2009	11.67	11.67	11.38	11.48	10,905,232	-0.07(-0.61%)
Jun 26, 2009	11.34	11.67	11.27	11.55	24,428,040	+0.17(+1.49%)
Jun 25, 2009	11.20	11.39	11.15	11.39	20,884,276	+0.50(+4.60%)
Jun 24, 2009	10.80	11.10	10.79	10.88	15,246,796	+0.06(+0.59%)
Jun 23, 2009	10.75	10.87	10.59	10.82	12,444,532	+0.12(+1.12%)
Jun 22, 2009	10.73	10.85	10.64	10.70	14,079,981	-0.10(-0.91%)
Jun 19, 2009	10.87	10.91	10.68	10.80	17,796,798	-0.04(-0.39%)
Jun 18, 2009	10.82	10.96	10.55	10.84	12,625,638	+0.06(+0.52%)
Jun 17, 2009	10.93	11.02	10.70	10.79	15,244,542	-0.12(-1.10%)
Jun 16, 2009	11.11	11.29	10.83	10.91	19,784,370	-0.20(-1.84%)
Jun 15, 2009	10.98	11.14	10.93	11.11	13,952,908	-0.11(-0.94%)
Jun 12, 2009	11.17	11.22	10.88	11.22	15,512,055	-0.05(-0.44%)
Jun 11, 2009	11.37	11.48	11.23	11.27	21,341,674	-0.09(-0.81%)
Jun 10, 2009	11.59	11.60	11.19	11.36	24,619,328	-0.02(-0.19%)
Jun 09, 2009	11.05	11.57	11.03	11.38	23,412,320	+0.42(+3.80%)
Jun 08, 2009	10.88	11.07	10.72	10.96	15,366,230	-0.04(-0.32%)
Jun 05, 2009	11.25	11.29	10.90	11.00	21,849,158	-0.04(-0.32%)
Jun 04, 2009	10.79	11.07	10.76	11.03	16,481,361	+0.27(+2.49%)
Jun 03, 2009	10.86	10.91	10.55	10.76	16,576,594	-0.18(-1.66%)
Jun 02, 2009	11.02	11.04	10.75	10.95	21,134,172	-0.08(-0.72%)

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.