Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.54	14.68	14.39	14.51	7,048,289	-0.26(-1.76%)
Aug 28, 2009	14.93	15.01	14.48	14.77	8,252,689	-0.05(-0.36%)
Aug 27, 2009	14.85	14.85	14.41	14.82	6,486,994	+0.04(+0.29%)
Aug 26, 2009	14.57	14.79	14.49	14.78	6,652,934	+0.24(+1.68%)
Aug 25, 2009	14.77	14.97	14.43	14.54	9,196,591	-0.05(-0.33%)
Aug 24, 2009	14.76	14.91	14.50	14.58	6,413,819	-0.11(-0.72%)
Aug 21, 2009	14.67	15.23	14.50	14.69	8,385,475	+0.12(+0.80%)
Aug 20, 2009	13.96	14.60	13.96	14.57	7,063,209	+0.55(+3.90%)
Aug 19, 2009	13.95	14.07	13.79	14.03	6,138,500	-0.14(-1.01%)
Aug 18, 2009	13.97	14.29	13.90	14.17	6,371,805	+0.19(+1.33%)
Aug 17, 2009	14.04	14.19	13.82	13.98	10,435,259	-0.51(-3.52%)
Aug 14, 2009	14.60	14.62	14.09	14.49	8,552,460	-0.30(-2.05%)
Aug 13, 2009	15.02	15.06	14.70	14.80	6,474,116	+0.03(+0.18%)
Aug 12, 2009	14.90	15.15	14.70	14.77	10,649,670	+0.02(+0.14%)
Aug 11, 2009	15.25	15.40	14.62	14.75	12,042,898	-0.65(-4.24%)
Aug 10, 2009	15.93	15.96	15.25	15.40	9,702,013	-0.56(-3.53%)
Aug 07, 2009	15.02	16.34	14.92	15.96	14,065,914	+1.08(+7.28%)
Aug 06, 2009	14.82	15.39	14.72	14.88	13,977,574	+0.21(+1.45%)
Aug 05, 2009	13.88	14.73	13.72	14.67	12,017,252	+0.88(+6.36%)
Aug 04, 2009	12.95	13.91	12.87	13.79	17,409,914	+0.79(+6.05%)
Aug 03, 2009	12.92	13.04	12.84	13.01	10,796,368	+0.26(+2.00%)
Jul 31, 2009	12.51	12.86	12.43	12.75	13,606,457	+0.20(+1.61%)
Jul 30, 2009	12.11	12.72	11.98	12.55	17,425,110	+0.93(+8.00%)
Jul 29, 2009	11.69	11.74	11.48	11.62	7,805,688	-0.18(-1.49%)
Jul 28, 2009	11.44	11.88	11.37	11.79	8,144,558	+0.37(+3.21%)
Jul 27, 2009	11.28	11.56	11.18	11.43	8,120,140	+0.15(+1.32%)
Jul 24, 2009	11.26	11.39	11.08	11.28	7,917,012	-0.15(-1.35%)
Jul 23, 2009	11.10	11.56	10.94	11.43	10,308,631	+0.43(+3.91%)
Jul 22, 2009	10.78	11.23	10.78	11.00	5,803,366	+0.04(+0.39%)
Jul 21, 2009	11.24	11.24	10.73	10.96	7,740,116	-0.14(-1.24%)
Jul 20, 2009	10.79	11.13	10.73	11.10	8,013,622	+0.46(+4.29%)
Jul 17, 2009	11.10	11.10	10.57	10.64	8,900,344	-0.47(-4.25%)
Jul 16, 2009	10.93	11.21	10.71	11.11	7,003,990	+0.08(+0.77%)
Jul 15, 2009	10.86	11.17	10.70	11.03	10,547,677	+0.28(+2.57%)
Jul 14, 2009	10.72	10.88	10.42	10.75	7,312,112	-0.02(-0.15%)
Jul 13, 2009	10.33	10.80	10.32	10.77	12,100,899	+0.54(+5.24%)
Jul 10, 2009	10.30	10.45	9.988	10.23	6,569,406	-0.15(-1.48%)
Jul 09, 2009	10.76	10.84	10.35	10.39	8,662,188	-0.26(-2.44%)
Jul 08, 2009	10.97	10.97	10.37	10.65	13,593,279	-0.21(-1.91%)
Jul 07, 2009	11.38	11.39	10.80	10.85	12,394,374	-0.61(-5.29%)
Jul 06, 2009	11.21	11.49	11.09	11.46	12,784,567	+0.30(+2.71%)
Jul 02, 2009	11.71	11.73	11.11	11.16	11,214,706	-0.71(-5.96%)
Jul 01, 2009	11.87	11.96	11.79	11.86	6,533,512	+0.05(+0.45%)
Jun 30, 2009	11.77	11.95	11.67	11.81	6,807,411	+0.05(+0.41%)
Jun 29, 2009	11.85	11.91	11.62	11.76	7,063,657	-0.07(-0.58%)
Jun 26, 2009	11.72	11.92	11.52	11.83	5,851,903	+0.05(+0.45%)
Jun 25, 2009	11.42	11.84	11.40	11.78	7,287,131	+0.12(+1.05%)
Jun 24, 2009	11.52	11.78	11.51	11.66	6,748,343	+0.15(+1.34%)
Jun 23, 2009	11.54	11.72	11.33	11.50	8,061,630	+0.09(+0.79%)
Jun 22, 2009	11.75	11.85	11.34	11.41	12,147,802	-0.48(-4.06%)
Jun 19, 2009	12.24	12.24	11.72	11.90	9,217,898	-0.06(-0.53%)
Jun 18, 2009	11.73	12.07	11.54	11.96	8,492,668	+0.32(+2.74%)
Jun 17, 2009	11.86	12.04	11.60	11.64	9,829,339	-0.22(-1.88%)
Jun 16, 2009	12.19	12.31	11.71	11.86	7,653,656	-0.21(-1.72%)
Jun 15, 2009	12.47	12.49	11.94	12.07	11,884,526	-0.63(-4.98%)
Jun 12, 2009	12.25	12.71	12.16	12.70	9,138,703	+0.45(+3.69%)
Jun 11, 2009	12.68	12.79	12.20	12.25	9,984,958	-0.56(-4.39%)
Jun 10, 2009	13.46	13.46	12.45	12.81	13,965,990	-0.46(-3.44%)
Jun 09, 2009	13.19	13.36	12.97	13.27	8,770,857	+0.13(+0.97%)
Jun 08, 2009	13.12	13.30	12.93	13.14	9,162,329	+0.05(+0.41%)
Jun 05, 2009	13.45	13.54	12.98	13.09	11,517,682	-0.19(-1.40%)
Jun 04, 2009	12.81	13.48	12.81	13.28	11,098,136	+0.20(+1.54%)
Jun 03, 2009	12.84	13.12	12.72	13.07	8,707,177	+0.19(+1.48%)
Jun 02, 2009	13.40	13.51	12.84	12.88	12,269,259	-0.53(-3.96%)

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.