Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.08	14.33	14.07	14.30	10,051,693	-0.03(-0.20%)
Aug 28, 2009	14.57	14.60	14.24	14.33	9,138,821	-0.11(-0.73%)
Aug 27, 2009	14.44	14.54	14.14	14.43	10,404,620	-0.14(-0.94%)
Aug 26, 2009	14.70	14.78	14.40	14.57	10,602,089	-0.13(-0.86%)
Aug 25, 2009	14.58	14.80	14.51	14.70	11,327,987	+0.19(+1.33%)
Aug 24, 2009	14.85	15.01	14.41	14.50	9,150,162	-0.24(-1.60%)
Aug 21, 2009	14.28	14.85	14.19	14.74	16,658,838	+0.61(+4.34%)
Aug 20, 2009	14.30	14.69	14.02	14.13	16,839,552	-0.16(-1.11%)
Aug 19, 2009	14.05	14.44	13.87	14.28	8,046,972	+0.05(+0.35%)
Aug 18, 2009	14.01	14.30	13.91	14.23	7,477,143	+0.13(+0.90%)
Aug 17, 2009	14.48	14.49	13.94	14.11	12,946,086	-0.70(-4.71%)
Aug 14, 2009	14.96	15.04	14.54	14.80	9,312,573	-0.15(-1.01%)
Aug 13, 2009	15.00	15.04	14.69	14.96	8,370,992	+0.13(+0.88%)
Aug 12, 2009	14.19	14.97	14.10	14.83	15,257,776	+0.67(+4.70%)
Aug 11, 2009	14.32	14.45	14.13	14.16	10,642,289	-0.25(-1.71%)
Aug 10, 2009	14.65	14.68	14.21	14.41	8,759,662	-0.27(-1.85%)
Aug 07, 2009	14.17	14.82	14.10	14.68	15,030,769	+0.67(+4.80%)
Aug 06, 2009	14.21	14.27	13.65	14.01	13,391,661	-0.17(-1.19%)
Aug 05, 2009	14.05	14.26	13.81	14.17	15,019,090	+0.28(+2.03%)
Aug 04, 2009	13.61	14.04	13.54	13.89	12,540,436	+0.23(+1.65%)
Aug 03, 2009	13.52	13.72	13.39	13.67	11,208,935	+0.34(+2.56%)
Jul 31, 2009	13.18	13.37	12.84	13.33	13,645,148	+0.02(+0.13%)
Jul 30, 2009	12.67	13.52	12.61	13.31	18,960,254	+0.83(+6.66%)
Jul 29, 2009	12.48	12.70	12.24	12.48	17,057,596	-0.40(-3.14%)
Jul 28, 2009	12.78	13.11	12.71	12.88	11,031,178	-0.04(-0.33%)
Jul 27, 2009	12.78	13.00	12.63	12.93	10,405,169	+0.30(+2.37%)
Jul 24, 2009	12.40	12.72	12.27	12.63	4,758	+0.11(+0.90%)
Jul 23, 2009	11.81	12.64	11.72	12.51	16,602,484	+0.74(+6.28%)
Jul 22, 2009	11.62	11.88	11.45	11.77	8,333,451	+0.07(+0.60%)
Jul 21, 2009	11.65	11.74	11.52	11.70	14,203,275	+0.20(+1.74%)
Jul 20, 2009	11.16	11.57	11.16	11.50	11,557,860	+0.42(+3.75%)
Jul 17, 2009	11.09	11.18	10.91	11.09	9,853,491	-0.03(-0.29%)
Jul 16, 2009	11.19	11.36	11.00	11.12	15,405,053	-0.28(-2.44%)
Jul 15, 2009	11.18	11.52	11.06	11.40	21,995,902	+0.35(+3.19%)
Jul 14, 2009	10.73	11.10	10.73	11.05	14,863,631	+0.25(+2.35%)
Jul 13, 2009	10.19	10.80	10.01	10.79	17,965,300	+0.71(+7.02%)
Jul 10, 2009	10.12	10.17	9.944	10.08	11,059,519	-0.11(-1.04%)
Jul 09, 2009	10.35	10.37	10.10	10.19	10,832,462	+0.05(+0.52%)
Jul 08, 2009	10.32	10.49	9.916	10.14	18,587,068	-0.12(-1.20%)
Jul 07, 2009	10.55	10.56	10.24	10.26	13,281,556	-0.29(-2.70%)
Jul 06, 2009	10.33	10.56	10.21	10.55	11,967,403	+0.19(+1.80%)
Jul 02, 2009	10.92	10.97	10.35	10.36	13,847,231	-0.65(-5.88%)
Jul 01, 2009	10.99	11.16	10.94	11.01	10,303,856	+0.06(+0.58%)
Jun 30, 2009	11.17	11.22	10.77	10.94	11,310,506	-0.27(-2.39%)
Jun 29, 2009	11.25	11.34	11.09	11.21	9,046,315	+0.01(+0.09%)
Jun 26, 2009	11.10	11.28	11.02	11.20	7,780,521	-0.04(-0.31%)
Jun 25, 2009	11.05	11.26	11.03	11.24	11,259,156	+0.33(+3.03%)
Jun 24, 2009	10.85	11.16	10.68	10.90	11,711,589	+0.29(+2.72%)
Jun 23, 2009	10.36	10.77	10.27	10.62	13,141,961	+0.32(+3.11%)
Jun 22, 2009	10.80	10.80	10.29	10.30	15,137,693	-0.65(-5.95%)
Jun 19, 2009	10.91	11.02	10.76	10.95	13,312,940	+0.19(+1.73%)
Jun 18, 2009	10.49	10.80	10.47	10.76	12,960,490	+0.29(+2.79%)
Jun 17, 2009	11.01	11.02	10.25	10.47	19,747,402	-0.54(-4.92%)
Jun 16, 2009	11.20	11.35	11.01	11.01	10,349,261	-0.12(-1.07%)
Jun 15, 2009	11.44	11.47	11.09	11.13	12,475,528	-0.42(-3.63%)
Jun 12, 2009	11.81	11.87	11.44	11.55	10,704,399	-0.35(-2.96%)
Jun 11, 2009	11.83	12.18	11.67	11.90	10,748,849	+0.11(+0.90%)
Jun 10, 2009	12.03	12.06	11.66	11.80	13,776,678	-0.09(-0.74%)
Jun 09, 2009	11.91	11.97	11.62	11.88	13,982,288	-0.01(-0.12%)
Jun 08, 2009	11.78	12.02	11.66	11.90	15,239,903	+0.10(+0.84%)
Jun 05, 2009	12.41	12.41	11.62	11.80	20,446,850	-0.27(-2.25%)
Jun 04, 2009	12.28	12.43	11.93	12.07	22,638,582	+0.04(+0.32%)
Jun 03, 2009	12.83	12.83	11.84	12.03	24,129,464	-0.82(-6.36%)
Jun 02, 2009	12.84	13.28	12.78	12.85	17,732,266	+0.08(+0.66%)

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.