Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	10.25	10.27	10.17	10.19	681,930	-0.10(-0.97%)
Aug 28, 2009	10.34	10.39	10.19	10.29	892,765	+0.00(+0.00%)
Aug 27, 2009	10.28	10.32	10.07	10.29	728,339	-0.01(-0.10%)
Aug 26, 2009	10.51	10.60	10.29	10.30	610,893	-0.19(-1.81%)
Aug 25, 2009	10.61	10.66	10.46	10.49	563,049	-0.05(-0.47%)
Aug 24, 2009	10.93	10.96	10.47	10.54	488,626	-0.35(-3.21%)
Aug 21, 2009	10.87	11.02	10.75	10.89	634,745	+0.15(+1.40%)
Aug 20, 2009	10.30	10.76	10.15	10.74	659,029	+0.45(+4.37%)
Aug 19, 2009	10.27	10.37	10.10	10.29	308,522	-0.05(-0.48%)
Aug 18, 2009	10.24	10.35	9.980	10.34	445,584	+0.17(+1.67%)
Aug 17, 2009	10.21	10.30	9.930	10.17	688,322	-0.16(-1.55%)
Aug 14, 2009	10.51	10.52	10.25	10.33	892,832	-0.16(-1.53%)
Aug 13, 2009	10.20	10.50	9.800	10.49	726,162	+0.37(+3.66%)
Aug 12, 2009	9.990	10.32	9.750	10.12	1,888,531	-0.35(-3.34%)
Aug 11, 2009	10.54	10.61	10.38	10.47	368,463	-0.08(-0.76%)
Aug 10, 2009	10.41	10.59	10.41	10.55	765,321	+0.07(+0.67%)
Aug 07, 2009	10.73	10.86	10.43	10.48	1,214,382	-0.08(-0.76%)
Aug 06, 2009	10.96	10.96	10.49	10.56	878,264	-0.33(-3.03%)
Aug 05, 2009	11.03	11.10	10.81	10.89	463,931	-0.10(-0.91%)
Aug 04, 2009	11.20	11.50	10.72	10.99	1,805,506	-0.77(-6.55%)
Aug 03, 2009	11.15	11.84	10.99	11.76	1,519,917	+0.63(+5.66%)
Jul 31, 2009	10.93	11.23	10.85	11.13	1,592,552	+0.20(+1.83%)
Jul 30, 2009	11.00	11.10	10.84	10.93	748,073	+0.06(+0.55%)
Jul 29, 2009	11.00	11.10	10.81	10.87	752,896	-0.17(-1.54%)
Jul 28, 2009	10.99	11.31	10.70	11.04	479,651	+0.04(+0.36%)
Jul 27, 2009	10.94	11.00	10.84	11.00	369,978	+0.04(+0.36%)
Jul 24, 2009	10.85	11.17	10.82	10.96	856,491	-0.08(-0.72%)
Jul 23, 2009	10.89	11.14	10.75	11.04	516,289	+0.09(+0.82%)
Jul 22, 2009	11.01	11.36	10.93	10.95	718,976	-0.14(-1.26%)
Jul 21, 2009	11.19	11.25	10.94	11.09	871,471	-0.02(-0.18%)
Jul 20, 2009	10.80	11.21	10.68	11.11	1,401,146	-0.32(-2.80%)
Jul 17, 2009	11.60	11.63	11.30	11.43	392,781	-0.14(-1.21%)
Jul 16, 2009	11.59	11.64	11.30	11.57	714,850	-0.07(-0.60%)
Jul 15, 2009	11.25	11.69	11.00	11.64	1,160,905	+0.54(+4.86%)
Jul 14, 2009	10.81	11.11	10.72	11.10	354,420	+0.26(+2.40%)
Jul 13, 2009	10.73	10.91	10.31	10.84	453,469	+0.34(+3.24%)
Jul 10, 2009	10.32	10.73	10.30	10.50	482,498	+0.17(+1.65%)
Jul 09, 2009	10.34	10.39	10.06	10.33	396,535	+0.09(+0.88%)
Jul 08, 2009	10.29	10.45	10.03	10.24	718,769	+0.03(+0.29%)
Jul 07, 2009	10.58	10.71	10.09	10.21	777,366	-0.33(-3.13%)
Jul 06, 2009	10.71	10.75	10.43	10.54	411,462	-0.17(-1.59%)
Jul 02, 2009	11.08	11.32	10.63	10.71	489,680	-0.52(-4.63%)
Jul 01, 2009	10.97	11.44	10.94	11.23	660,972	+0.32(+2.93%)
Jun 30, 2009	11.08	11.24	10.85	10.91	660,943	-0.13(-1.18%)
Jun 29, 2009	11.13	11.35	10.81	11.04	291,179	-0.15(-1.34%)
Jun 26, 2009	10.96	11.21	10.86	11.19	824,129	+0.21(+1.91%)
Jun 25, 2009	10.97	11.11	10.56	10.98	576,964	+0.30(+2.81%)
Jun 24, 2009	10.32	10.87	10.32	10.68	370,661	+0.00(+0.00%)
Jun 23, 2009	10.91	11.00	10.63	10.68	362,418	-0.13(-1.20%)
Jun 22, 2009	11.12	11.12	10.71	10.81	497,217	-0.35(-3.14%)
Jun 19, 2009	11.13	11.41	10.77	11.16	975,421	+0.21(+1.92%)
Jun 18, 2009	10.82	10.98	10.75	10.95	776,585	+0.13(+1.20%)
Jun 17, 2009	10.66	11.24	10.25	10.82	664,979	+0.20(+1.88%)
Jun 16, 2009	10.83	10.83	10.38	10.62	1,014,634	-0.08(-0.75%)
Jun 15, 2009	11.04	11.04	10.61	10.70	926,275	-0.53(-4.72%)
Jun 12, 2009	10.95	11.24	10.85	11.23	650,630	+0.26(+2.37%)
Jun 11, 2009	11.43	11.59	10.97	10.97	386,040	-0.48(-4.19%)
Jun 10, 2009	12.08	12.19	11.04	11.45	839,108	-0.51(-4.26%)
Jun 09, 2009	11.94	12.13	11.90	11.96	188,098	+0.08(+0.67%)
Jun 08, 2009	11.92	12.37	11.76	11.88	505,409	-0.43(-3.49%)
Jun 05, 2009	12.67	12.75	12.25	12.31	444,805	-0.22(-1.76%)
Jun 04, 2009	12.57	12.66	12.25	12.53	764,331	-0.04(-0.32%)
Jun 03, 2009	12.33	12.59	12.20	12.57	580,713	+0.12(+0.96%)
Jun 02, 2009	12.19	12.54	11.91	12.45	641,598	+0.31(+2.55%)

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.