Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	11.38	11.56	11.33	11.43	28,802	-0.07(-0.61%)
Aug 28, 2009	12.00	12.12	11.36	11.50	16,590	-0.24(-2.06%)
Aug 27, 2009	11.86	11.96	11.36	11.74	13,455	-0.02(-0.20%)
Aug 26, 2009	11.74	12.06	11.58	11.77	22,937	-0.02(-0.20%)
Aug 25, 2009	11.95	12.08	11.57	11.79	15,714	-0.12(-0.98%)
Aug 24, 2009	12.01	12.19	11.68	11.91	13,598	-0.10(-0.85%)
Aug 21, 2009	12.22	12.22	11.88	12.01	59,733	-0.01(-0.06%)
Aug 20, 2009	11.79	12.15	11.68	12.02	33,147	+0.16(+1.32%)
Aug 19, 2009	11.56	12.14	11.56	11.86	39,223	+0.07(+0.60%)
Aug 18, 2009	11.55	11.92	11.31	11.79	31,123	+0.30(+2.58%)
Aug 17, 2009	11.35	11.63	11.14	11.49	33,858	-0.05(-0.47%)
Aug 14, 2009	12.02	12.02	11.39	11.55	21,337	-0.46(-3.84%)
Aug 13, 2009	12.03	12.11	11.74	12.01	28,860	+0.10(+0.85%)
Aug 12, 2009	12.00	12.34	11.65	11.91	36,156	+0.41(+3.60%)
Aug 11, 2009	12.09	12.09	11.33	11.49	63,090	-0.71(-5.83%)
Aug 10, 2009	12.06	12.23	12.00	12.20	22,055	+0.02(+0.13%)
Aug 07, 2009	12.23	12.23	12.09	12.19	25,653	+0.23(+1.96%)
Aug 06, 2009	12.17	12.23	11.94	11.95	28,273	-0.08(-0.65%)
Aug 05, 2009	12.20	12.31	11.98	12.03	36,801	-0.20(-1.60%)
Aug 04, 2009	12.50	12.50	12.11	12.23	41,895	+0.01(+0.06%)
Aug 03, 2009	12.18	12.45	12.13	12.22	71,705	-0.25(-2.00%)
Jul 31, 2009	12.59	12.95	12.43	12.47	34,725	-0.19(-1.48%)
Jul 30, 2009	12.49	13.02	12.19	12.66	45,258	+0.29(+2.34%)
Jul 29, 2009	12.31	12.47	12.19	12.37	54,340	-0.05(-0.44%)
Jul 28, 2009	12.29	12.45	12.24	12.42	28,456	+0.06(+0.51%)
Jul 27, 2009	12.24	12.39	12.07	12.36	32,114	+0.10(+0.83%)
Jul 24, 2009	12.49	12.49	12.11	12.26	25,488	-0.33(-2.61%)
Jul 23, 2009	12.36	12.64	12.32	12.59	40,497	+0.18(+1.45%)
Jul 22, 2009	12.38	12.52	12.27	12.41	38,653	-0.01(-0.06%)
Jul 21, 2009	12.97	12.97	12.10	12.42	81,185	-0.39(-3.05%)
Jul 20, 2009	13.17	13.17	12.58	12.81	19,334	-0.27(-2.03%)
Jul 17, 2009	13.27	13.29	12.88	13.07	37,464	-0.16(-1.24%)
Jul 16, 2009	12.98	13.36	12.74	13.24	25,144	-0.05(-0.35%)
Jul 15, 2009	12.99	13.31	12.69	13.28	54,349	+0.59(+4.62%)
Jul 14, 2009	13.06	13.06	12.56	12.70	33,964	-0.36(-2.75%)
Jul 13, 2009	12.50	13.15	12.38	13.06	61,566	+0.75(+6.10%)
Jul 10, 2009	12.89	12.89	11.92	12.31	74,664	-0.60(-4.66%)
Jul 09, 2009	13.17	13.17	12.85	12.91	62,676	-0.12(-0.90%)
Jul 08, 2009	13.08	13.17	11.92	13.02	84,317	+0.05(+0.42%)
Jul 07, 2009	13.21	13.21	12.89	12.97	55,055	-0.20(-1.48%)
Jul 06, 2009	13.17	13.24	12.89	13.17	169,223	+0.08(+0.60%)
Jul 02, 2009	12.99	13.14	12.65	13.09	71,560	-0.12(-0.89%)
Jul 01, 2009	13.25	13.32	13.02	13.20	74,339	+0.04(+0.30%)
Jun 30, 2009	13.28	13.39	13.09	13.17	29,984	+0.00(+0.00%)
Jun 29, 2009	13.32	13.42	13.01	13.17	20,369	-0.07(-0.53%)
Jun 26, 2009	13.17	13.32	13.01	13.24	126,825	-0.01(-0.06%)
Jun 25, 2009	13.21	13.24	12.89	13.24	32,089	+0.23(+1.80%)
Jun 24, 2009	13.05	13.11	12.81	13.01	60,487	+0.11(+0.85%)
Jun 23, 2009	12.81	13.03	12.62	12.90	76,054	+0.23(+1.85%)
Jun 22, 2009	12.92	13.06	12.53	12.67	65,700	-0.33(-2.53%)
Jun 19, 2009	13.27	13.30	12.89	12.99	78,533	-0.10(-0.78%)
Jun 18, 2009	12.95	13.27	12.92	13.10	20,125	+0.11(+0.84%)
Jun 17, 2009	12.89	13.31	12.89	12.99	43,979	+0.09(+0.73%)
Jun 16, 2009	12.92	13.17	12.81	12.89	21,679	+0.24(+1.91%)
Jun 15, 2009	12.77	12.79	12.38	12.65	29,274	-0.67(-5.04%)
Jun 12, 2009	13.20	13.36	13.19	13.32	18,088	+0.05(+0.35%)
Jun 11, 2009	13.25	13.56	12.95	13.27	40,954	+0.00(+0.00%)
Jun 10, 2009	13.42	13.48	13.14	13.27	47,615	+0.06(+0.47%)
Jun 09, 2009	13.30	13.36	13.17	13.21	32,871	-0.02(-0.12%)
Jun 08, 2009	13.17	13.43	13.17	13.23	24,106	-0.05(-0.41%)
Jun 05, 2009	13.30	13.31	13.05	13.28	46,220	+0.08(+0.59%)
Jun 04, 2009	12.90	13.21	12.82	13.20	59,631	+0.37(+2.86%)
Jun 03, 2009	12.35	12.99	12.34	12.84	29,290	+0.28(+2.24%)
Jun 02, 2009	11.58	12.56	11.23	12.56	60,712	+0.94(+8.07%)

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.