Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	12.73	12.76	12.20	12.42	84,870,592	-0.57(-4.41%)
Aug 28, 2009	13.14	13.21	12.83	12.99	44,259,396	-0.21(-1.61%)
Aug 27, 2009	13.26	13.29	12.79	13.20	59,434,548	-0.16(-1.22%)
Aug 26, 2009	13.45	13.52	13.25	13.37	38,886,580	-0.20(-1.50%)
Aug 25, 2009	13.81	13.97	13.52	13.57	38,392,864	-0.19(-1.39%)
Aug 24, 2009	14.12	14.16	13.63	13.76	47,139,108	-0.13(-0.90%)
Aug 21, 2009	13.75	13.96	13.73	13.89	50,912,460	+0.41(+3.05%)
Aug 20, 2009	13.35	13.54	13.33	13.48	29,633,488	+0.13(+1.01%)
Aug 19, 2009	12.84	13.46	12.82	13.34	41,769,972	+0.21(+1.62%)
Aug 18, 2009	12.94	13.21	12.94	13.13	35,637,536	+0.42(+3.31%)
Aug 17, 2009	12.81	12.88	12.63	12.71	47,832,632	-0.51(-3.89%)
Aug 14, 2009	13.50	13.56	13.07	13.22	42,307,388	-0.20(-1.52%)
Aug 13, 2009	13.45	13.48	13.20	13.43	40,126,532	+0.29(+2.17%)
Aug 12, 2009	12.92	13.25	12.91	13.14	33,735,704	+0.16(+1.26%)
Aug 11, 2009	13.06	13.08	12.85	12.98	33,817,520	-0.24(-1.80%)
Aug 10, 2009	13.22	13.27	13.04	13.22	29,805,078	-0.11(-0.82%)
Aug 07, 2009	13.47	13.53	13.22	13.33	36,470,200	+0.05(+0.38%)
Aug 06, 2009	13.60	13.69	13.10	13.28	43,804,452	-0.27(-1.99%)
Aug 05, 2009	13.40	13.61	13.15	13.55	37,064,224	+0.17(+1.24%)
Aug 04, 2009	13.48	13.62	13.36	13.38	44,012,124	-0.16(-1.16%)
Aug 03, 2009	13.35	13.64	13.24	13.54	43,445,644	+0.62(+4.78%)
Jul 31, 2009	12.76	13.07	12.70	12.92	49,114,716	+0.12(+0.93%)
Jul 30, 2009	12.81	12.95	12.75	12.80	55,996,504	+0.31(+2.51%)
Jul 29, 2009	12.78	12.81	12.40	12.49	59,005,172	-0.55(-4.25%)
Jul 28, 2009	13.13	13.23	12.84	13.04	46,126,724	-0.26(-1.98%)
Jul 27, 2009	13.32	13.42	13.10	13.30	30,998,860	+0.00(+0.02%)
Jul 24, 2009	13.27	13.39	13.14	13.30	29,690,654	-0.03(-0.26%)
Jul 23, 2009	12.97	13.51	12.88	13.34	51,550,148	+0.44(+3.43%)
Jul 22, 2009	12.84	13.08	12.76	12.89	39,169,052	-0.13(-1.01%)
Jul 21, 2009	13.18	13.24	12.77	13.03	43,565,252	+0.02(+0.19%)
Jul 20, 2009	12.91	13.07	12.78	13.00	47,625,024	+0.46(+3.70%)
Jul 17, 2009	12.48	12.60	12.26	12.54	48,786,068	+0.19(+1.55%)
Jul 16, 2009	12.11	12.45	12.06	12.35	39,269,456	+0.14(+1.15%)
Jul 15, 2009	11.85	12.26	11.84	12.20	61,641,604	+0.65(+5.58%)
Jul 14, 2009	11.73	11.83	11.42	11.56	45,367,616	-0.03(-0.24%)
Jul 13, 2009	11.25	11.59	11.21	11.59	49,378,256	+0.23(+2.04%)
Jul 10, 2009	11.11	11.41	10.97	11.36	46,768,652	-0.00(-0.03%)
Jul 09, 2009	11.30	11.51	11.03	11.36	49,238,220	+0.26(+2.31%)
Jul 08, 2009	11.30	11.47	10.75	11.10	94,980,088	-0.22(-1.91%)
Jul 07, 2009	11.65	11.68	11.27	11.32	55,164,572	-0.41(-3.47%)
Jul 06, 2009	11.74	11.76	11.40	11.73	70,719,416	-0.49(-4.03%)
Jul 02, 2009	12.36	12.68	12.12	12.22	51,264,584	-0.46(-3.66%)
Jul 01, 2009	13.16	13.21	12.65	12.68	55,507,584	-0.16(-1.22%)
Jun 30, 2009	13.18	13.22	12.67	12.84	46,562,640	-0.12(-0.94%)
Jun 29, 2009	12.94	13.07	12.83	12.96	38,825,808	+0.16(+1.27%)
Jun 26, 2009	12.72	12.94	12.61	12.80	42,841,308	+0.15(+1.21%)
Jun 25, 2009	12.15	12.73	12.14	12.64	64,574,388	+0.46(+3.81%)
Jun 24, 2009	12.40	12.57	12.06	12.18	58,506,548	+0.08(+0.65%)
Jun 23, 2009	11.90	12.19	11.78	12.10	58,505,056	+0.40(+3.43%)
Jun 22, 2009	12.28	12.28	11.69	11.70	72,922,584	-0.92(-7.30%)
Jun 19, 2009	12.71	12.82	12.55	12.62	50,588,852	+0.16(+1.26%)
Jun 18, 2009	12.68	12.74	12.42	12.46	60,050,000	-0.15(-1.22%)
Jun 17, 2009	12.72	12.83	12.37	12.62	67,262,912	-0.26(-1.99%)
Jun 16, 2009	13.47	13.52	12.84	12.88	67,202,936	-0.33(-2.49%)
Jun 15, 2009	13.49	13.54	13.01	13.20	52,647,468	-0.56(-4.10%)
Jun 12, 2009	13.74	13.90	13.68	13.77	46,246,324	-0.38(-2.66%)
Jun 11, 2009	13.72	14.41	13.62	14.14	57,403,292	+0.54(+3.96%)
Jun 10, 2009	13.79	13.85	13.34	13.60	56,939,424	+0.07(+0.53%)
Jun 09, 2009	13.72	13.79	13.35	13.53	48,623,372	-0.01(-0.05%)
Jun 08, 2009	13.31	13.70	13.19	13.54	53,963,560	-0.01(-0.09%)
Jun 05, 2009	13.91	13.97	13.34	13.55	71,610,568	-0.12(-0.89%)
Jun 04, 2009	13.27	13.73	13.25	13.67	64,318,320	+0.53(+4.00%)
Jun 03, 2009	13.74	13.76	12.94	13.15	99,646,504	-0.91(-6.50%)
Jun 02, 2009	14.18	14.33	13.91	14.06	85,769,360	-0.23(-1.64%)

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.