Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.31	14.35	14.11	14.27	65,359,232	-0.18(-1.28%)
Aug 28, 2009	14.73	14.75	14.35	14.45	71,978,632	-0.11(-0.78%)
Aug 27, 2009	14.48	14.63	14.32	14.57	62,153,028	+0.08(+0.57%)
Aug 26, 2009	14.62	14.68	14.38	14.48	64,885,808	-0.20(-1.33%)
Aug 25, 2009	14.61	14.82	14.58	14.68	72,736,352	+0.10(+0.70%)
Aug 24, 2009	14.74	14.88	14.42	14.58	83,365,440	-0.01(-0.07%)
Aug 21, 2009	14.53	14.66	14.37	14.59	88,281,104	+0.41(+2.90%)
Aug 20, 2009	14.02	14.25	13.93	14.18	62,223,024	+0.29(+2.07%)
Aug 19, 2009	13.68	13.98	13.64	13.89	58,775,484	-0.06(-0.44%)
Aug 18, 2009	13.89	14.01	13.81	13.95	58,561,536	+0.37(+2.72%)
Aug 17, 2009	13.70	13.78	13.51	13.58	79,139,480	-0.71(-4.96%)
Aug 14, 2009	14.48	14.52	14.13	14.29	63,979,524	-0.42(-2.86%)
Aug 13, 2009	14.76	14.80	14.31	14.71	81,581,552	+0.21(+1.42%)
Aug 12, 2009	14.17	14.72	14.04	14.50	89,931,384	+0.14(+1.00%)
Aug 11, 2009	14.82	14.87	14.23	14.36	100,041,312	-0.60(-3.98%)
Aug 10, 2009	15.01	15.22	14.77	14.96	83,447,976	-0.13(-0.88%)
Aug 07, 2009	14.91	15.27	14.77	15.09	93,329,568	+0.40(+2.73%)
Aug 06, 2009	14.57	14.81	14.39	14.69	117,073,520	+0.33(+2.29%)
Aug 05, 2009	14.22	14.47	14.20	14.36	97,093,976	+0.17(+1.23%)
Aug 04, 2009	14.02	14.19	13.74	14.19	111,330,664	+0.12(+0.88%)
Aug 03, 2009	14.01	14.21	13.81	14.06	96,417,824	+0.31(+2.24%)
Jul 31, 2009	13.59	13.81	13.50	13.75	106,427,808	+0.30(+2.21%)
Jul 30, 2009	13.35	13.72	13.31	13.46	164,574,496	+0.87(+6.93%)
Jul 29, 2009	12.77	12.77	12.43	12.58	77,948,632	-0.27(-2.08%)
Jul 28, 2009	12.57	13.04	12.50	12.85	102,748,952	+0.22(+1.71%)
Jul 27, 2009	12.63	12.71	12.35	12.64	75,026,464	+0.29(+2.33%)
Jul 24, 2009	12.20	12.37	12.09	12.35	58,178,516	+0.08(+0.67%)
Jul 23, 2009	11.96	12.40	11.88	12.27	99,586,752	+0.33(+2.75%)
Jul 22, 2009	11.66	12.05	11.55	11.94	76,127,824	+0.16(+1.39%)
Jul 21, 2009	12.09	12.12	11.62	11.77	98,571,032	-0.21(-1.71%)
Jul 20, 2009	12.02	12.25	11.89	11.98	91,943,336	+0.02(+0.17%)
Jul 17, 2009	12.23	12.30	11.86	11.96	176,244,208	-0.77(-6.05%)
Jul 16, 2009	12.39	12.83	12.21	12.73	89,934,864	+0.16(+1.31%)
Jul 15, 2009	12.24	12.61	12.18	12.56	89,782,904	+0.62(+5.15%)
Jul 14, 2009	11.88	12.04	11.76	11.95	69,698,032	+0.18(+1.57%)
Jul 13, 2009	11.60	11.80	11.43	11.76	99,053,464	+0.70(+6.31%)
Jul 10, 2009	11.02	11.14	10.88	11.07	68,306,704	-0.08(-0.74%)
Jul 09, 2009	11.23	11.28	10.91	11.15	79,451,440	+0.15(+1.40%)
Jul 08, 2009	11.28	11.35	10.78	10.99	136,035,648	-0.31(-2.73%)
Jul 07, 2009	11.77	11.85	11.25	11.30	96,630,632	-0.48(-4.09%)
Jul 06, 2009	11.67	11.82	11.57	11.78	63,777,324	+0.02(+0.17%)
Jul 02, 2009	11.95	12.09	11.76	11.76	69,664,944	-0.33(-2.72%)
Jul 01, 2009	12.07	12.21	11.95	12.09	62,498,688	+0.06(+0.51%)
Jun 30, 2009	12.15	12.26	11.86	12.03	85,406,496	-0.04(-0.34%)
Jun 29, 2009	12.13	12.14	11.95	12.07	51,291,408	+0.01(+0.08%)
Jun 26, 2009	12.21	12.32	12.01	12.06	66,355,152	-0.11(-0.93%)
Jun 25, 2009	12.10	12.25	12.02	12.17	73,814,392	+0.16(+1.37%)
Jun 24, 2009	12.08	12.35	11.93	12.01	80,489,792	+0.10(+0.86%)
Jun 23, 2009	11.84	11.97	11.55	11.91	84,713,416	+0.08(+0.69%)
Jun 22, 2009	12.17	12.21	11.80	11.82	99,748,384	-0.60(-4.79%)
Jun 19, 2009	12.45	12.59	12.25	12.42	121,270,440	+0.13(+1.09%)
Jun 18, 2009	12.51	12.56	11.76	12.29	171,541,840	+0.20(+1.69%)
Jun 17, 2009	12.54	12.56	11.97	12.08	131,283,064	-0.52(-4.15%)
Jun 16, 2009	13.00	13.05	12.55	12.61	92,595,488	-0.37(-2.81%)
Jun 15, 2009	13.18	13.18	12.83	12.97	76,520,888	-0.36(-2.66%)
Jun 12, 2009	13.27	13.34	13.11	13.33	58,237,320	+0.05(+0.37%)
Jun 11, 2009	13.25	13.56	13.16	13.28	72,389,672	-0.18(-1.32%)
Jun 10, 2009	13.53	13.58	12.94	13.45	83,021,592	+0.07(+0.52%)
Jun 09, 2009	13.37	13.50	13.22	13.38	55,044,628	+0.01(+0.07%)
Jun 08, 2009	13.29	13.50	13.19	13.37	59,274,240	+0.02(+0.15%)
Jun 05, 2009	13.77	13.79	13.33	13.35	76,705,632	-0.21(-1.53%)
Jun 04, 2009	13.43	13.56	13.25	13.56	59,154,932	+0.25(+1.85%)
Jun 03, 2009	13.46	13.51	13.12	13.32	69,275,184	-0.30(-2.17%)
Jun 02, 2009	13.51	13.66	13.36	13.61	67,009,200	-0.06(-0.43%)

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.