Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.30	14.30	14.17	14.20	265,534	-0.18(-1.25%)
Aug 28, 2009	14.56	14.56	14.37	14.38	52,545	-0.08(-0.55%)
Aug 27, 2009	14.40	14.47	14.20	14.46	41,014	+0.14(+0.97%)
Aug 26, 2009	14.34	14.37	14.28	14.32	41,004	-0.02(-0.17%)
Aug 25, 2009	14.32	14.47	14.32	14.35	57,295	+0.11(+0.77%)
Aug 24, 2009	14.33	14.39	14.22	14.24	48,172	+0.03(+0.21%)
Aug 21, 2009	14.11	14.23	14.11	14.21	48,345	+0.24(+1.72%)
Aug 20, 2009	13.88	13.99	13.87	13.97	237,219	+0.12(+0.85%)
Aug 19, 2009	13.70	13.91	13.70	13.85	70,944	+0.01(+0.07%)
Aug 18, 2009	13.74	13.88	13.67	13.84	24,609	+0.25(+1.81%)
Aug 17, 2009	13.69	13.69	13.58	13.60	53,555	-0.54(-3.82%)
Aug 14, 2009	14.25	14.27	14.02	14.14	91,368	+0.03(+0.21%)
Aug 13, 2009	14.09	14.16	14.03	14.11	84,614	+0.01(+0.11%)
Aug 12, 2009	13.83	14.15	13.83	14.09	106,530	+0.28(+2.02%)
Aug 11, 2009	13.98	13.98	13.78	13.81	294,098	-0.18(-1.28%)
Aug 10, 2009	13.97	14.08	13.94	13.99	717,215	-0.02(-0.14%)
Aug 07, 2009	14.00	14.08	13.88	14.01	526,907	+0.01(+0.07%)
Aug 06, 2009	14.20	14.20	13.95	14.00	58,154	-0.04(-0.32%)
Aug 05, 2009	13.98	14.06	13.87	14.05	56,335	-0.01(-0.07%)
Aug 04, 2009	13.92	14.11	13.82	14.06	207,459	+0.06(+0.46%)
Aug 03, 2009	14.06	14.11	13.97	13.99	174,400	+0.32(+2.33%)
Jul 31, 2009	13.54	13.77	13.54	13.67	419,151	+0.21(+1.59%)
Jul 30, 2009	13.47	13.59	13.46	13.46	55,367	+0.26(+2.00%)
Jul 29, 2009	13.30	13.30	13.13	13.19	26,079	-0.28(-2.07%)
Jul 28, 2009	13.35	13.47	13.29	13.47	73,995	+0.12(+0.89%)
Jul 27, 2009	13.31	13.36	13.25	13.35	13,283	-0.01(-0.07%)
Jul 24, 2009	13.28	13.38	13.15	13.36	34,619	-0.00(-0.01%)
Jul 23, 2009	13.12	13.41	13.05	13.36	28,070	+0.33(+2.53%)
Jul 22, 2009	12.95	13.06	12.87	13.03	39,705	-0.11(-0.80%)
Jul 21, 2009	13.17	13.17	12.95	13.14	19,996	+0.03(+0.23%)
Jul 20, 2009	13.04	13.11	12.89	13.11	47,345	+0.34(+2.66%)
Jul 17, 2009	12.74	12.82	12.70	12.77	18,015	+0.07(+0.54%)
Jul 16, 2009	12.56	12.75	12.50	12.70	21,072	+0.06(+0.48%)
Jul 15, 2009	12.23	12.68	12.23	12.64	24,758	+0.42(+3.46%)
Jul 14, 2009	12.15	12.22	12.05	12.22	28,584	+0.14(+1.15%)
Jul 13, 2009	11.88	12.08	11.75	12.08	39,321	+0.10(+0.83%)
Jul 10, 2009	11.89	11.98	11.87	11.98	6,049	+0.05(+0.42%)
Jul 09, 2009	11.98	11.98	11.85	11.93	35,915	+0.07(+0.59%)
Jul 08, 2009	11.94	11.95	11.76	11.86	17,939	-0.10(-0.83%)
Jul 07, 2009	12.27	12.30	11.96	11.96	150,646	-0.50(-4.00%)
Jul 06, 2009	12.36	12.46	12.31	12.46	100,109	+0.16(+1.34%)
Jul 02, 2009	12.34	12.34	12.18	12.29	195,093	-0.16(-1.32%)
Jul 01, 2009	12.60	12.68	12.46	12.46	216,811	-0.02(-0.20%)
Jun 30, 2009	12.55	12.55	12.32	12.48	58,209	-0.24(-1.88%)
Jun 29, 2009	12.68	12.74	12.60	12.72	20,550	+0.04(+0.35%)
Jun 26, 2009	12.60	12.68	12.49	12.68	16,320	+0.15(+1.19%)
Jun 25, 2009	12.37	12.53	12.13	12.53	248,745	+0.46(+3.80%)
Jun 24, 2009	12.15	12.23	11.93	12.07	487,533	+0.21(+1.81%)
Jun 23, 2009	11.79	11.93	11.73	11.85	14,057	+0.09(+0.76%)
Jun 22, 2009	12.07	12.07	11.77	11.77	13,169	-0.55(-4.45%)
Jun 19, 2009	12.43	12.43	12.31	12.31	43,208	+0.02(+0.17%)
Jun 18, 2009	12.24	12.36	12.20	12.29	22,239	-0.06(-0.48%)
Jun 17, 2009	12.34	12.35	12.10	12.35	22,201	+0.07(+0.57%)
Jun 16, 2009	12.61	12.61	12.24	12.28	46,373	-0.22(-1.79%)
Jun 15, 2009	12.68	12.68	12.41	12.51	33,051	-0.36(-2.82%)
Jun 12, 2009	12.74	12.90	12.72	12.87	1,247,981	+0.06(+0.47%)
Jun 11, 2009	12.76	12.89	12.70	12.81	27,881	+0.15(+1.18%)
Jun 10, 2009	12.69	12.74	12.43	12.66	11,872	+0.10(+0.83%)
Jun 09, 2009	12.36	12.59	12.35	12.56	21,313	+0.20(+1.65%)
Jun 08, 2009	12.45	12.49	12.21	12.35	8,369	-0.21(-1.70%)
Jun 05, 2009	12.73	12.73	12.49	12.57	6,400	-0.07(-0.56%)
Jun 04, 2009	12.68	12.74	12.59	12.64	39,606	-0.03(-0.28%)
Jun 03, 2009	12.72	12.83	12.58	12.67	10,938	-0.24(-1.85%)
Jun 02, 2009	12.86	12.96	12.78	12.91	1,248,734	+0.03(+0.26%)

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.