Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	12.14	12.23	11.85	11.90	242,041	-0.36(-2.90%)
Aug 28, 2009	12.43	12.43	12.06	12.26	142,326	-0.13(-1.08%)
Aug 27, 2009	12.45	12.51	12.13	12.39	156,849	-0.13(-1.01%)
Aug 26, 2009	12.53	12.62	12.34	12.52	138,363	+0.00(+0.00%)
Aug 25, 2009	12.45	12.55	12.32	12.52	213,962	+0.08(+0.63%)
Aug 24, 2009	12.66	12.71	12.37	12.44	217,790	-0.24(-1.93%)
Aug 21, 2009	12.44	12.72	12.24	12.69	344,588	+0.38(+3.08%)
Aug 20, 2009	12.41	12.43	11.99	12.31	190,578	-0.09(-0.70%)
Aug 19, 2009	12.36	12.57	12.05	12.39	154,661	-0.09(-0.76%)
Aug 18, 2009	12.36	12.68	12.32	12.49	122,086	+0.15(+1.22%)
Aug 17, 2009	12.35	12.54	12.18	12.34	191,061	-0.18(-1.45%)
Aug 14, 2009	12.84	12.91	12.36	12.52	251,686	-0.29(-2.28%)
Aug 13, 2009	12.92	13.03	12.73	12.81	160,445	-0.01(-0.06%)
Aug 12, 2009	12.48	13.01	12.48	12.82	219,336	+0.39(+3.11%)
Aug 11, 2009	12.69	12.90	12.38	12.43	150,208	-0.34(-2.66%)
Aug 10, 2009	12.86	13.00	12.62	12.77	224,726	+0.01(+0.06%)
Aug 07, 2009	12.72	13.11	12.47	12.77	287,611	+0.22(+1.76%)
Aug 06, 2009	12.58	12.71	12.27	12.54	322,192	+0.04(+0.32%)
Aug 05, 2009	13.03	13.13	12.40	12.51	428,008	-0.51(-3.94%)
Aug 04, 2009	12.90	13.13	12.81	13.02	200,082	-0.02(-0.12%)
Aug 03, 2009	13.39	13.63	12.76	13.03	364,674	-0.14(-1.08%)
Jul 31, 2009	13.28	13.65	13.17	13.18	484,846	-0.20(-1.48%)
Jul 30, 2009	12.81	13.57	12.81	13.37	634,578	+0.49(+3.80%)
Jul 29, 2009	11.90	13.24	11.63	12.88	1,033,747	+1.51(+13.26%)
Jul 28, 2009	11.30	11.49	11.24	11.38	281,497	+0.05(+0.42%)
Jul 27, 2009	11.20	11.35	11.08	11.33	287,495	+0.24(+2.14%)
Jul 24, 2009	11.04	11.19	10.96	11.09	181,737	+0.02(+0.21%)
Jul 23, 2009	10.96	11.38	10.90	11.07	284,262	+0.07(+0.65%)
Jul 22, 2009	10.89	11.03	10.78	11.00	334,851	+0.09(+0.87%)
Jul 21, 2009	10.91	10.96	10.63	10.90	206,298	+0.00(+0.00%)
Jul 20, 2009	10.86	11.00	10.73	10.90	139,410	+0.05(+0.44%)
Jul 17, 2009	10.96	10.96	10.67	10.85	333,937	-0.07(-0.65%)
Jul 16, 2009	10.77	10.96	10.63	10.93	470,359	+0.12(+1.10%)
Jul 15, 2009	11.08	11.08	10.66	10.81	346,584	-0.19(-1.72%)
Jul 14, 2009	11.04	11.14	10.74	11.00	169,358	-0.08(-0.71%)
Jul 13, 2009	10.63	11.08	10.48	11.08	272,779	+0.37(+3.47%)
Jul 10, 2009	10.80	10.90	10.60	10.70	178,282	-0.11(-1.02%)
Jul 09, 2009	11.02	11.02	10.74	10.81	220,890	-0.12(-1.08%)
Jul 08, 2009	11.04	11.04	10.83	10.93	289,843	-0.03(-0.29%)
Jul 07, 2009	11.22	11.22	10.95	10.96	220,462	-0.21(-1.91%)
Jul 06, 2009	11.02	11.26	10.89	11.18	356,245	+0.15(+1.36%)
Jul 02, 2009	10.89	11.14	10.85	11.03	460,053	+0.04(+0.36%)
Jul 01, 2009	10.55	11.06	10.38	10.99	452,704	+0.53(+5.06%)
Jun 30, 2009	10.66	10.77	10.38	10.46	403,726	-0.17(-1.56%)
Jun 29, 2009	10.65	10.74	10.43	10.63	223,715	-0.06(-0.59%)
Jun 26, 2009	10.44	10.73	10.40	10.69	658,518	+0.17(+1.58%)
Jun 25, 2009	10.20	10.55	10.14	10.52	301,799	+0.18(+1.76%)
Jun 24, 2009	10.31	10.61	10.23	10.34	259,553	+0.13(+1.32%)
Jun 23, 2009	10.48	10.63	10.17	10.21	504,321	-0.24(-2.34%)
Jun 22, 2009	10.59	10.93	10.33	10.45	262,090	-0.23(-2.15%)
Jun 19, 2009	11.05	11.05	10.55	10.68	407,488	-0.21(-1.96%)
Jun 18, 2009	10.89	11.03	10.76	10.89	165,930	+0.02(+0.22%)
Jun 17, 2009	10.93	11.04	10.83	10.87	186,402	-0.02(-0.15%)
Jun 16, 2009	11.21	11.32	10.82	10.89	168,600	-0.26(-2.34%)
Jun 15, 2009	11.14	11.19	10.89	11.15	207,990	-0.18(-1.60%)
Jun 12, 2009	11.30	11.42	11.11	11.33	152,688	-0.03(-0.28%)
Jun 11, 2009	11.30	11.54	11.23	11.36	167,286	+0.10(+0.91%)
Jun 10, 2009	11.45	11.45	10.92	11.26	326,817	-0.11(-0.97%)
Jun 09, 2009	11.68	11.68	11.28	11.37	183,370	-0.24(-2.04%)
Jun 08, 2009	11.42	11.76	11.30	11.60	348,650	+0.13(+1.17%)
Jun 05, 2009	11.44	11.65	11.42	11.47	262,869	+0.14(+1.26%)
Jun 04, 2009	11.30	11.45	11.07	11.33	215,408	+0.11(+0.99%)
Jun 03, 2009	11.26	11.54	11.05	11.22	261,924	-0.21(-1.80%)
Jun 02, 2009	11.08	11.49	11.02	11.42	434,218	+0.26(+2.34%)

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.