Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	11.82	11.84	11.69	11.82	4,940,310	-0.36(-2.98%)
Aug 28, 2009	12.54	12.59	12.04	12.18	8,859,596	+0.30(+2.49%)
Aug 27, 2009	11.76	11.97	11.70	11.89	7,131,976	+0.27(+2.33%)
Aug 26, 2009	11.76	11.76	11.58	11.62	3,018,318	-0.30(-2.55%)
Aug 25, 2009	12.04	12.08	11.86	11.92	2,492,997	-0.11(-0.91%)
Aug 24, 2009	12.05	12.21	11.99	12.03	2,257,752	+0.06(+0.49%)
Aug 21, 2009	12.05	12.07	11.88	11.97	4,021,866	-0.12(-0.98%)
Aug 20, 2009	11.96	12.17	11.86	12.09	3,472,520	+0.39(+3.32%)
Aug 19, 2009	11.56	11.78	11.40	11.70	3,416,922	-0.07(-0.57%)
Aug 18, 2009	11.64	11.87	11.63	11.77	2,950,758	+0.30(+2.66%)
Aug 17, 2009	11.62	11.68	11.40	11.46	3,827,928	-0.59(-4.91%)
Aug 14, 2009	12.24	12.32	11.93	12.05	3,311,351	-0.33(-2.66%)
Aug 13, 2009	12.57	12.57	12.25	12.38	4,129,868	-0.02(-0.14%)
Aug 12, 2009	12.25	12.57	12.14	12.40	3,951,088	+0.03(+0.20%)
Aug 11, 2009	12.60	12.66	12.26	12.38	2,532,792	-0.53(-4.12%)
Aug 10, 2009	12.88	13.03	12.74	12.91	2,571,707	+0.04(+0.33%)
Aug 07, 2009	12.99	13.01	12.72	12.87	3,698,224	-0.43(-3.24%)
Aug 06, 2009	13.34	13.46	13.06	13.30	7,791,849	+0.79(+6.35%)
Aug 05, 2009	12.54	12.61	12.37	12.50	2,090,209	+0.03(+0.20%)
Aug 04, 2009	12.43	12.54	12.27	12.48	5,121,099	-0.01(-0.08%)
Aug 03, 2009	12.39	12.54	12.24	12.49	2,340,770	+0.35(+2.86%)
Jul 31, 2009	12.21	12.22	12.00	12.14	1,123,758	-0.04(-0.35%)
Jul 30, 2009	12.21	12.35	12.16	12.18	1,838,536	+0.31(+2.63%)
Jul 29, 2009	12.09	12.14	11.80	11.87	3,243,170	-0.63(-5.06%)
Jul 28, 2009	12.52	12.58	12.32	12.50	2,512,326	+0.11(+0.89%)
Jul 27, 2009	12.51	12.57	12.33	12.39	2,075,042	-0.03(-0.27%)
Jul 24, 2009	12.31	12.46	12.20	12.43	1,423	-0.04(-0.34%)
Jul 23, 2009	12.29	12.56	12.21	12.47	2,852,725	+0.36(+3.00%)
Jul 22, 2009	12.05	12.24	11.99	12.11	2,466,678	-0.34(-2.71%)
Jul 21, 2009	12.81	12.81	12.20	12.44	3,935,245	-0.19(-1.54%)
Jul 20, 2009	12.52	12.70	12.49	12.64	2,897,261	+0.53(+4.39%)
Jul 17, 2009	12.03	12.21	12.02	12.11	2,308,624	+1.05(+9.47%)
Jul 16, 2009	11.73	11.73	10.97	11.06	2,250,562	-0.84(-7.03%)
Jul 15, 2009	11.67	11.90	11.57	11.89	3,684,202	+0.64(+5.70%)
Jul 14, 2009	11.46	11.51	11.18	11.25	4,550,727	+0.03(+0.30%)
Jul 13, 2009	10.96	11.24	10.94	11.22	5,796,726	-0.35(-2.99%)
Jul 10, 2009	11.80	11.80	11.38	11.56	4,269,799	-0.25(-2.14%)
Jul 09, 2009	11.90	11.96	11.73	11.82	3,428,314	+0.28(+2.41%)
Jul 08, 2009	11.54	11.69	11.26	11.54	4,011,649	+0.48(+4.35%)
Jul 07, 2009	11.19	11.19	11.02	11.06	2,312,186	-0.05(-0.46%)
Jul 06, 2009	10.73	11.14	10.73	11.11	1,982,799	+0.46(+4.36%)
Jul 02, 2009	10.93	10.93	10.64	10.64	2,573,744	-0.77(-6.73%)
Jul 01, 2009	11.40	11.53	11.38	11.41	2,162,886	+0.15(+1.35%)
Jun 30, 2009	11.39	11.39	11.15	11.26	2,159,111	-0.31(-2.70%)
Jun 29, 2009	11.62	11.63	11.30	11.57	2,960,825	-0.22(-1.86%)
Jun 26, 2009	11.54	11.80	11.53	11.79	2,007,362	+0.32(+2.80%)
Jun 25, 2009	11.23	11.48	11.17	11.47	2,748,125	+0.29(+2.57%)
Jun 24, 2009	11.26	11.41	11.09	11.19	3,297,571	+0.19(+1.69%)
Jun 23, 2009	11.13	11.18	10.86	11.00	2,985,417	-0.13(-1.21%)
Jun 22, 2009	11.56	11.56	11.04	11.13	3,153,646	-0.53(-4.56%)
Jun 19, 2009	11.74	11.96	11.65	11.67	4,519,854	+0.08(+0.73%)
Jun 18, 2009	11.51	11.79	11.32	11.58	4,042,617	+0.00(+0.00%)
Jun 17, 2009	11.54	11.65	11.31	11.58	4,018,121	-0.01(-0.07%)
Jun 16, 2009	11.69	11.81	11.57	11.59	5,709,045	-0.64(-5.24%)
Jun 15, 2009	12.38	12.48	12.11	12.23	2,800,416	-0.62(-4.86%)
Jun 12, 2009	12.81	12.90	12.70	12.86	3,010,365	-0.23(-1.74%)
Jun 11, 2009	12.90	13.30	12.89	13.08	3,371,923	+0.44(+3.47%)
Jun 10, 2009	13.01	13.01	12.58	12.65	4,926,075	+0.42(+3.45%)
Jun 09, 2009	12.32	12.36	12.21	12.22	3,202,240	+0.02(+0.14%)
Jun 08, 2009	12.15	12.27	12.01	12.21	4,337,650	-0.47(-3.73%)
Jun 05, 2009	12.66	12.89	12.57	12.68	2,814,290	+0.30(+2.46%)
Jun 04, 2009	12.34	12.49	12.24	12.38	3,672,142	+0.26(+2.16%)
Jun 03, 2009	12.38	12.31	11.90	12.11	12,474,564	-0.56(-4.40%)
Jun 02, 2009	12.38	13.06	12.24	12.67	11,420,909	+1.00(+8.61%)

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.