Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	12.33	12.33	11.90	12.06	326,888	-0.42(-3.36%)
Aug 28, 2009	12.45	12.63	12.35	12.48	337,712	+0.10(+0.80%)
Aug 27, 2009	12.20	12.44	11.95	12.38	198,456	+0.06(+0.47%)
Aug 26, 2009	12.13	12.42	12.11	12.32	225,906	+0.02(+0.20%)
Aug 25, 2009	12.20	12.46	12.03	12.30	239,861	+0.16(+1.28%)
Aug 24, 2009	12.03	12.35	11.96	12.14	447,182	+0.12(+1.02%)
Aug 21, 2009	11.94	12.07	11.66	12.02	469,660	+0.25(+2.09%)
Aug 20, 2009	11.49	11.77	11.41	11.77	561,248	+0.25(+2.14%)
Aug 19, 2009	11.26	11.57	11.26	11.53	502,167	-0.06(-0.50%)
Aug 18, 2009	11.65	11.70	11.44	11.58	578,191	-0.01(-0.08%)
Aug 17, 2009	11.98	12.03	11.53	11.59	486,089	-0.63(-5.17%)
Aug 14, 2009	12.14	12.30	11.86	12.22	519,280	+0.10(+0.81%)
Aug 13, 2009	12.04	12.21	11.96	12.12	358,638	+0.14(+1.16%)
Aug 12, 2009	11.48	12.20	11.48	11.99	458,308	+0.37(+3.18%)
Aug 11, 2009	11.48	11.67	11.33	11.62	489,753	+0.15(+1.29%)
Aug 10, 2009	11.49	11.73	11.31	11.47	552,064	-0.09(-0.78%)
Aug 07, 2009	11.53	11.81	11.44	11.56	1,004,833	+0.12(+1.08%)
Aug 06, 2009	11.55	11.73	11.10	11.44	450,617	-0.09(-0.78%)
Aug 05, 2009	11.94	12.03	11.46	11.53	593,664	-0.57(-4.68%)
Aug 04, 2009	12.11	12.26	11.53	12.09	1,353,749	-0.52(-4.10%)
Aug 03, 2009	11.83	12.93	11.73	12.61	1,233,522	+1.06(+9.17%)
Jul 31, 2009	11.43	11.79	11.42	11.55	456,668	+0.04(+0.36%)
Jul 30, 2009	11.82	11.99	11.45	11.51	557,458	-0.03(-0.29%)
Jul 29, 2009	11.42	11.61	11.11	11.54	450,404	-0.02(-0.21%)
Jul 28, 2009	11.35	11.64	11.27	11.57	597,277	+0.07(+0.64%)
Jul 27, 2009	11.26	11.57	11.24	11.49	365,947	+0.13(+1.16%)
Jul 24, 2009	11.25	11.46	10.82	11.36	252,523	+0.11(+0.95%)
Jul 23, 2009	10.77	11.39	10.59	11.25	589,417	+0.50(+4.66%)
Jul 22, 2009	10.55	10.94	10.51	10.75	877,317	+0.18(+1.71%)
Jul 21, 2009	10.57	10.80	10.42	10.57	675,149	+0.67(+6.80%)
Jul 20, 2009	9.605	9.933	9.523	9.900	482,839	+0.33(+3.43%)
Jul 17, 2009	9.728	9.794	9.514	9.572	289,799	-0.18(-1.85%)
Jul 16, 2009	9.424	9.810	9.375	9.752	383,676	+0.36(+3.85%)
Jul 15, 2009	9.170	9.441	9.079	9.391	866,868	+0.29(+3.16%)
Jul 14, 2009	9.063	9.161	8.948	9.104	749,921	+0.01(+0.09%)
Jul 13, 2009	9.129	9.235	9.046	9.096	716,721	+0.01(+0.09%)
Jul 10, 2009	8.915	9.120	8.915	9.088	600,310	+0.07(+0.82%)
Jul 09, 2009	9.235	9.235	8.981	9.014	565,236	-0.12(-1.35%)
Jul 08, 2009	9.194	9.235	9.005	9.137	672,520	-0.06(-0.63%)
Jul 07, 2009	9.498	9.498	9.137	9.194	391,224	-0.28(-2.95%)
Jul 06, 2009	9.539	9.596	9.235	9.473	414,700	-0.14(-1.45%)
Jul 02, 2009	9.785	9.802	9.523	9.613	302,008	-0.39(-3.94%)
Jul 01, 2009	9.818	10.24	9.761	10.01	446,868	+0.25(+2.52%)
Jun 30, 2009	9.908	10.03	9.687	9.761	417,536	-0.16(-1.65%)
Jun 29, 2009	10.16	10.32	9.703	9.925	626,811	-0.23(-2.26%)
Jun 26, 2009	9.670	10.15	9.555	10.15	2,367,339	+0.44(+4.56%)
Jun 25, 2009	9.555	9.744	9.523	9.711	816,073	+0.25(+2.69%)
Jun 24, 2009	9.638	9.785	9.309	9.457	659,160	-0.05(-0.52%)
Jun 23, 2009	9.687	9.818	9.473	9.506	586,319	-0.18(-1.86%)
Jun 22, 2009	10.11	10.11	9.260	9.687	1,307,923	-0.48(-4.76%)
Jun 19, 2009	10.43	10.45	10.14	10.17	694,205	-0.12(-1.12%)
Jun 18, 2009	10.42	10.43	10.10	10.29	463,302	-0.05(-0.48%)
Jun 17, 2009	10.38	10.55	10.07	10.34	618,194	-0.07(-0.71%)
Jun 16, 2009	10.87	10.87	10.41	10.41	583,756	-0.23(-2.16%)
Jun 15, 2009	10.89	10.95	10.44	10.64	744,351	-0.35(-3.21%)
Jun 12, 2009	11.29	11.39	10.95	10.99	1,196,396	-0.37(-3.25%)
Jun 11, 2009	12.17	12.47	11.34	11.36	1,381,926	-0.87(-7.11%)
Jun 10, 2009	12.08	12.45	11.77	12.23	1,744,943	-0.85(-6.52%)
Jun 09, 2009	13.41	13.51	13.03	13.09	468,024	-0.05(-0.37%)
Jun 08, 2009	13.37	13.42	13.01	13.13	682,248	-0.72(-5.21%)
Jun 05, 2009	13.15	13.91	13.15	13.86	980,820	+0.81(+6.23%)
Jun 04, 2009	12.69	13.08	12.52	13.04	437,835	+0.27(+2.12%)
Jun 03, 2009	12.71	12.86	12.52	12.77	643,463	-0.03(-0.26%)
Jun 02, 2009	13.06	13.07	12.68	12.81	764,931	-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.