Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.00	14.25	13.99	14.21	10,110,817	-0.03(-0.20%)
Aug 28, 2009	14.48	14.52	14.15	14.24	9,192,575	-0.11(-0.73%)
Aug 27, 2009	14.35	14.46	14.06	14.35	10,465,820	-0.14(-0.94%)
Aug 26, 2009	14.61	14.69	14.31	14.48	10,664,450	-0.13(-0.86%)
Aug 25, 2009	14.49	14.72	14.43	14.61	11,394,618	+0.19(+1.34%)
Aug 24, 2009	14.77	14.92	14.32	14.42	9,203,983	-0.23(-1.60%)
Aug 21, 2009	14.19	14.77	14.10	14.65	16,756,825	+0.61(+4.34%)
Aug 20, 2009	14.22	14.60	13.93	14.04	16,938,604	-0.16(-1.11%)
Aug 19, 2009	13.97	14.35	13.79	14.20	8,094,304	+0.05(+0.35%)
Aug 18, 2009	13.93	14.21	13.83	14.15	7,521,124	+0.13(+0.90%)
Aug 17, 2009	14.40	14.41	13.86	14.03	13,022,235	-0.69(-4.71%)
Aug 14, 2009	14.87	14.95	14.46	14.72	9,367,349	-0.15(-1.01%)
Aug 13, 2009	14.91	14.96	14.60	14.87	8,420,231	+0.13(+0.88%)
Aug 12, 2009	14.11	14.88	14.01	14.74	15,347,522	+0.66(+4.70%)
Aug 11, 2009	14.24	14.37	14.04	14.08	10,704,887	-0.24(-1.71%)
Aug 10, 2009	14.56	14.60	14.13	14.32	8,811,187	-0.27(-1.85%)
Aug 07, 2009	14.09	14.73	14.02	14.59	15,119,180	+0.67(+4.80%)
Aug 06, 2009	14.13	14.18	13.57	13.92	13,470,431	-0.17(-1.19%)
Aug 05, 2009	13.97	14.18	13.73	14.09	15,107,432	+0.28(+2.03%)
Aug 04, 2009	13.53	13.96	13.47	13.81	12,614,198	+0.22(+1.65%)
Aug 03, 2009	13.44	13.64	13.31	13.59	11,274,866	+0.34(+2.56%)
Jul 31, 2009	13.10	13.29	12.77	13.25	13,725,409	+0.02(+0.13%)
Jul 30, 2009	12.59	13.44	12.53	13.23	19,071,778	+0.83(+6.66%)
Jul 29, 2009	12.41	12.63	12.17	12.41	17,157,928	-0.40(-3.14%)
Jul 28, 2009	12.71	13.03	12.64	12.81	11,096,063	-0.04(-0.33%)
Jul 27, 2009	12.71	12.92	12.55	12.85	10,466,372	+0.30(+2.37%)
Jul 24, 2009	12.33	12.65	12.20	12.55	4,786	+0.11(+0.90%)
Jul 23, 2009	11.74	12.56	11.66	12.44	16,700,140	+0.73(+6.28%)
Jul 22, 2009	11.55	11.81	11.39	11.71	8,382,469	+0.07(+0.60%)
Jul 21, 2009	11.58	11.67	11.45	11.64	14,286,818	+0.20(+1.74%)
Jul 20, 2009	11.10	11.51	11.10	11.44	11,625,843	+0.41(+3.75%)
Jul 17, 2009	11.03	11.11	10.85	11.02	9,911,449	-0.03(-0.28%)
Jul 16, 2009	11.13	11.29	10.93	11.05	15,495,665	-0.28(-2.44%)
Jul 15, 2009	11.11	11.45	11.00	11.33	22,125,282	+0.35(+3.19%)
Jul 14, 2009	10.67	11.04	10.66	10.98	14,951,059	+0.25(+2.35%)
Jul 13, 2009	10.13	10.74	9.952	10.73	18,070,972	+0.70(+7.02%)
Jul 10, 2009	10.06	10.11	9.886	10.03	11,124,571	-0.11(-1.04%)
Jul 09, 2009	10.28	10.31	10.04	10.13	10,896,178	+0.05(+0.52%)
Jul 08, 2009	10.26	10.43	9.858	10.08	18,696,396	-0.12(-1.20%)
Jul 07, 2009	10.48	10.50	10.18	10.20	13,359,678	-0.28(-2.70%)
Jul 06, 2009	10.27	10.50	10.15	10.48	12,037,795	+0.19(+1.80%)
Jul 02, 2009	10.86	10.90	10.28	10.30	13,928,680	-0.64(-5.88%)
Jul 01, 2009	10.93	11.09	10.87	10.94	10,364,463	+0.06(+0.58%)
Jun 30, 2009	11.11	11.16	10.70	10.88	11,377,035	-0.27(-2.39%)
Jun 29, 2009	11.18	11.28	11.02	11.15	9,099,526	+0.01(+0.09%)
Jun 26, 2009	11.04	11.21	10.96	11.13	7,826,286	-0.04(-0.31%)
Jun 25, 2009	10.99	11.19	10.96	11.17	11,325,382	+0.33(+3.03%)
Jun 24, 2009	10.78	11.10	10.61	10.84	11,780,476	+0.29(+2.72%)
Jun 23, 2009	10.29	10.71	10.21	10.55	13,219,262	+0.32(+3.11%)
Jun 22, 2009	10.74	10.74	10.22	10.24	15,226,733	-0.65(-5.95%)
Jun 19, 2009	10.84	10.96	10.69	10.88	13,391,247	+0.19(+1.73%)
Jun 18, 2009	10.43	10.74	10.41	10.70	13,036,724	+0.29(+2.79%)
Jun 17, 2009	10.95	10.96	10.19	10.41	19,863,556	-0.54(-4.92%)
Jun 16, 2009	11.14	11.29	10.94	10.95	10,410,135	-0.12(-1.07%)
Jun 15, 2009	11.37	11.40	11.02	11.06	12,548,909	-0.42(-3.63%)
Jun 12, 2009	11.74	11.80	11.38	11.48	10,767,362	-0.35(-2.96%)
Jun 11, 2009	11.76	12.11	11.60	11.83	10,812,073	+0.11(+0.90%)
Jun 10, 2009	11.96	11.99	11.60	11.73	13,857,712	-0.09(-0.74%)
Jun 09, 2009	11.84	11.90	11.55	11.81	14,064,532	-0.01(-0.12%)
Jun 08, 2009	11.71	11.95	11.59	11.83	15,329,544	+0.10(+0.84%)
Jun 05, 2009	12.34	12.34	11.55	11.73	20,567,118	-0.27(-2.25%)
Jun 04, 2009	12.21	12.36	11.86	12.00	22,771,742	+0.04(+0.32%)
Jun 03, 2009	12.76	12.76	11.77	11.96	24,271,394	-0.81(-6.36%)
Jun 02, 2009	12.76	13.20	12.70	12.77	17,836,566	+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.