Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	13.54	13.58	13.24	13.33	1,954,756	-0.42(-3.05%)
Aug 28, 2009	13.93	14.09	13.58	13.75	1,104,572	-0.04(-0.29%)
Aug 27, 2009	13.59	13.82	13.45	13.79	1,798,662	+0.12(+0.88%)
Aug 26, 2009	13.89	13.89	13.54	13.67	853,893	-0.13(-0.94%)
Aug 25, 2009	13.83	13.93	13.68	13.80	1,289,723	+0.07(+0.51%)
Aug 24, 2009	13.72	13.89	13.66	13.73	1,804,971	+0.01(+0.07%)
Aug 21, 2009	13.88	13.98	13.68	13.72	2,310,007	-0.01(-0.07%)
Aug 20, 2009	13.72	13.99	13.65	13.73	3,123,725	-0.04(-0.29%)
Aug 19, 2009	13.58	13.82	13.58	13.77	2,137,281	+0.00(+0.00%)
Aug 18, 2009	13.61	13.80	13.49	13.77	1,566,964	+0.43(+3.22%)
Aug 17, 2009	13.39	13.57	13.29	13.34	2,196,269	-0.34(-2.49%)
Aug 14, 2009	13.76	13.93	13.57	13.68	2,740,137	-0.21(-1.51%)
Aug 13, 2009	14.02	14.02	13.75	13.89	1,852,083	-0.01(-0.07%)
Aug 12, 2009	13.71	14.14	13.66	13.90	2,016,501	+0.24(+1.76%)
Aug 11, 2009	13.95	13.99	13.65	13.66	1,938,405	-0.31(-2.22%)
Aug 10, 2009	13.89	14.00	13.75	13.97	1,592,529	-0.01(-0.07%)
Aug 07, 2009	13.70	14.15	13.67	13.98	2,529,801	+0.42(+3.10%)
Aug 06, 2009	13.41	13.72	13.33	13.56	2,512,768	+0.16(+1.19%)
Aug 05, 2009	13.55	13.64	13.14	13.40	2,569,600	-0.15(-1.11%)
Aug 04, 2009	13.17	13.57	13.00	13.55	2,171,812	+0.36(+2.73%)
Aug 03, 2009	13.07	13.25	12.95	13.19	1,219,072	+0.25(+1.93%)
Jul 31, 2009	13.09	13.21	12.92	12.94	1,209,442	-0.15(-1.15%)
Jul 30, 2009	13.17	13.55	13.00	13.09	1,332,193	+0.09(+0.69%)
Jul 29, 2009	13.30	13.41	12.91	13.00	1,541,265	-0.39(-2.91%)
Jul 28, 2009	13.22	13.49	13.17	13.39	1,406,343	+0.22(+1.67%)
Jul 27, 2009	13.32	13.50	13.12	13.17	1,475,750	-0.04(-0.30%)
Jul 24, 2009	12.86	13.45	12.86	13.21	872	+0.21(+1.62%)
Jul 23, 2009	11.85	13.52	11.74	13.00	6,075,864	+1.10(+9.24%)
Jul 22, 2009	12.25	12.39	11.65	11.90	4,474,243	-0.53(-4.26%)
Jul 21, 2009	12.54	12.66	12.19	12.43	1,528,891	-0.04(-0.32%)
Jul 20, 2009	12.15	12.52	12.13	12.47	1,242,409	+0.37(+3.06%)
Jul 17, 2009	12.26	12.41	12.02	12.10	1,195,383	-0.28(-2.26%)
Jul 16, 2009	12.07	12.42	11.87	12.38	1,141,976	+0.38(+3.17%)
Jul 15, 2009	11.66	12.04	11.60	12.00	1,635,691	+0.58(+5.08%)
Jul 14, 2009	11.35	11.55	11.22	11.42	1,518,683	+0.06(+0.53%)
Jul 13, 2009	11.14	11.36	11.13	11.36	1,134,000	+0.22(+1.97%)
Jul 10, 2009	10.90	11.24	10.90	11.14	1,329,428	+0.11(+1.00%)
Jul 09, 2009	11.04	11.18	10.91	11.03	1,223,944	+0.03(+0.27%)
Jul 08, 2009	10.91	11.06	10.65	11.00	2,070,374	+0.10(+0.92%)
Jul 07, 2009	10.99	11.15	10.82	10.90	2,366,604	-0.11(-1.00%)
Jul 06, 2009	11.26	11.26	10.82	11.01	1,870,895	-0.32(-2.82%)
Jul 02, 2009	11.67	11.77	11.31	11.33	1,112,110	-0.43(-3.66%)
Jul 01, 2009	11.93	12.10	11.76	11.76	2,120,092	-0.07(-0.59%)
Jun 30, 2009	12.23	12.23	11.77	11.83	1,724,588	-0.21(-1.74%)
Jun 29, 2009	11.71	12.18	11.69	12.04	1,895,199	+0.37(+3.17%)
Jun 26, 2009	11.65	11.95	11.61	11.67	2,713,274	+0.00(+0.00%)
Jun 25, 2009	11.78	11.80	11.49	11.67	2,157,100	+0.25(+2.19%)
Jun 24, 2009	11.23	11.68	11.17	11.42	1,863,093	+0.24(+2.15%)
Jun 23, 2009	11.56	11.57	11.14	11.18	2,786,983	-0.37(-3.20%)
Jun 22, 2009	11.99	12.10	11.55	11.55	1,122,903	-0.55(-4.55%)
Jun 19, 2009	12.23	12.33	12.03	12.10	1,818,311	-0.01(-0.08%)
Jun 18, 2009	12.05	12.18	11.80	12.11	1,217,715	+0.04(+0.33%)
Jun 17, 2009	12.02	12.29	11.58	12.07	2,277,256	+0.06(+0.50%)
Jun 16, 2009	12.41	12.50	12.01	12.01	1,900,550	-0.63(-5.02%)
Jun 15, 2009	12.62	13.02	12.28	12.64	2,199,370	-0.10(-0.75%)
Jun 12, 2009	12.72	12.76	12.31	12.74	1,724,897	-0.14(-1.09%)
Jun 11, 2009	12.67	12.99	12.48	12.88	1,829,297	+0.24(+1.90%)
Jun 10, 2009	12.88	12.90	12.38	12.64	2,100,874	-0.14(-1.10%)
Jun 09, 2009	12.37	12.95	12.17	12.78	3,435,030	+0.51(+4.16%)
Jun 08, 2009	11.93	12.39	11.92	12.27	2,498,285	+0.11(+0.90%)
Jun 05, 2009	11.24	12.17	11.09	12.16	3,756,736	+1.05(+9.45%)
Jun 04, 2009	10.71	11.11	10.64	11.11	1,647,648	+0.43(+4.03%)
Jun 03, 2009	10.96	10.96	10.62	10.68	1,507,930	-0.29(-2.64%)
Jun 02, 2009	11.34	11.37	10.94	10.97	2,092,336	-0.42(-3.69%)

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.