Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	13.68	13.75	13.60	13.74	28,065,076	+0.01(+0.06%)
Aug 28, 2009	13.80	13.87	13.64	13.73	31,153,120	-0.01(-0.10%)
Aug 27, 2009	14.00	14.00	13.70	13.75	31,858,940	-0.19(-1.37%)
Aug 26, 2009	13.82	14.07	13.82	13.94	28,177,878	+0.08(+0.54%)
Aug 25, 2009	13.94	14.02	13.86	13.86	23,054,932	-0.04(-0.32%)
Aug 24, 2009	13.88	13.96	13.84	13.91	19,440,262	+0.02(+0.13%)
Aug 21, 2009	13.75	13.93	13.60	13.89	31,698,420	+0.29(+2.15%)
Aug 20, 2009	13.48	13.65	13.44	13.60	21,210,934	+0.12(+0.92%)
Aug 19, 2009	13.35	13.52	13.28	13.47	24,378,154	+0.07(+0.50%)
Aug 18, 2009	13.42	13.45	13.29	13.41	21,759,484	-0.06(-0.43%)
Aug 17, 2009	13.61	13.68	13.34	13.46	28,594,636	-0.30(-2.16%)
Aug 14, 2009	13.74	13.81	13.61	13.76	17,702,162	+0.02(+0.13%)
Aug 13, 2009	13.84	13.88	13.62	13.74	23,068,488	-0.08(-0.54%)
Aug 12, 2009	13.60	13.92	13.54	13.82	52,852,852	+0.27(+1.99%)
Aug 11, 2009	13.66	13.69	13.53	13.55	22,181,020	-0.14(-1.04%)
Aug 10, 2009	13.74	13.84	13.60	13.69	19,572,490	-0.07(-0.52%)
Aug 07, 2009	13.83	13.88	13.71	13.76	23,271,890	+0.05(+0.39%)
Aug 06, 2009	13.88	13.89	13.60	13.71	33,520,892	-0.14(-0.99%)
Aug 05, 2009	14.12	14.12	13.80	13.84	39,322,464	-0.26(-1.85%)
Aug 04, 2009	14.19	14.27	14.00	14.11	24,671,490	-0.07(-0.47%)
Aug 03, 2009	14.33	14.40	14.10	14.17	32,126,512	-0.03(-0.19%)
Jul 31, 2009	14.27	14.32	14.10	14.20	58,486,612	-0.11(-0.74%)
Jul 30, 2009	14.24	14.47	14.21	14.30	43,719,836	+0.15(+1.03%)
Jul 29, 2009	13.84	14.17	13.76	14.16	46,783,240	+0.26(+1.85%)
Jul 28, 2009	13.67	13.91	13.62	13.90	38,029,344	+0.27(+1.98%)
Jul 27, 2009	13.82	13.82	13.51	13.63	43,210,900	-0.31(-2.25%)
Jul 24, 2009	13.88	13.96	13.75	13.95	34,109,084	+0.10(+0.74%)
Jul 23, 2009	13.47	14.01	13.39	13.84	56,906,568	+0.50(+3.78%)
Jul 22, 2009	13.45	13.54	13.31	13.34	31,258,196	-0.08(-0.63%)
Jul 21, 2009	13.27	13.45	13.24	13.42	30,837,120	+0.24(+1.85%)
Jul 20, 2009	13.14	13.19	13.04	13.18	23,587,784	+0.08(+0.61%)
Jul 17, 2009	13.10	13.12	12.94	13.10	24,314,676	+0.04(+0.31%)
Jul 16, 2009	12.99	13.10	12.91	13.06	24,858,920	+0.07(+0.55%)
Jul 15, 2009	12.89	13.10	12.84	12.99	40,588,196	+0.17(+1.35%)
Jul 14, 2009	12.85	12.91	12.72	12.82	28,910,468	-0.04(-0.34%)
Jul 13, 2009	12.67	12.88	12.58	12.86	29,184,610	+0.19(+1.50%)
Jul 10, 2009	12.61	12.70	12.53	12.67	30,388,492	-0.01(-0.07%)
Jul 09, 2009	12.76	12.76	12.56	12.68	34,385,840	-0.89(-6.58%)
Jun 25, 2009	13.39	13.63	13.37	13.57	30,074,806	+0.13(+0.94%)
Jun 24, 2009	13.45	13.55	13.38	13.45	34,883,464	+0.12(+0.92%)
Jun 23, 2009	13.14	13.39	13.10	13.32	36,410,884	+0.22(+1.67%)
Jun 22, 2009	12.89	13.70	12.87	13.11	51,089,564	+0.16(+1.21%)
Jun 19, 2009	13.28	13.29	12.91	12.95	47,818,772	-0.19(-1.43%)
Jun 18, 2009	13.10	13.27	13.01	13.14	32,874,898	+0.14(+1.04%)
Jun 17, 2009	12.91	13.12	12.91	13.00	28,083,224	+0.10(+0.81%)
Jun 16, 2009	13.04	13.04	12.88	12.90	33,248,414	-0.08(-0.64%)
Jun 15, 2009	13.03	13.08	12.88	12.98	32,650,880	-0.08(-0.64%)
Jun 12, 2009	12.96	13.12	12.93	13.06	52,453,016	+0.07(+0.57%)
Jun 11, 2009	12.88	13.13	12.86	12.99	28,749,878	+0.10(+0.74%)
Jun 10, 2009	12.88	12.99	12.74	12.89	26,837,136	+0.05(+0.37%)
Jun 09, 2009	12.84	12.91	12.66	12.84	30,416,460	+0.06(+0.48%)
Jun 08, 2009	12.71	12.89	12.65	12.78	28,309,212	+0.01(+0.10%)
Jun 05, 2009	13.02	13.02	12.72	12.77	29,261,596	-0.14(-1.08%)
Jun 04, 2009	12.96	13.02	12.86	12.91	31,706,458	-0.01(-0.07%)
Jun 03, 2009	12.79	13.03	12.71	12.92	38,605,892	+0.01(+0.07%)
Jun 02, 2009	12.79	12.96	12.71	12.91	37,848,004	+0.14(+1.09%)

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.