Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.09	14.36	14.00	14.11	198,859,296	-0.31(-2.17%)
Aug 28, 2009	14.52	14.64	14.26	14.42	234,447,248	+0.05(+0.33%)
Aug 27, 2009	14.24	14.42	14.11	14.37	219,611,024	+0.10(+0.73%)
Aug 26, 2009	14.25	14.39	14.07	14.27	253,601,168	+0.03(+0.23%)
Aug 25, 2009	14.09	14.44	14.08	14.24	296,577,152	+0.32(+2.31%)
Aug 24, 2009	14.29	14.60	13.90	13.92	393,822,560	-0.09(-0.63%)
Aug 21, 2009	14.01	14.12	13.89	14.01	294,955,264	+0.26(+1.87%)
Aug 20, 2009	13.55	13.80	13.53	13.75	228,798,160	+0.31(+2.33%)
Aug 19, 2009	13.32	13.66	13.26	13.44	247,280,048	-0.12(-0.89%)
Aug 18, 2009	13.46	13.70	13.42	13.56	252,499,680	+0.26(+1.99%)
Aug 17, 2009	13.27	13.54	13.16	13.29	385,357,472	-0.66(-4.71%)
Aug 14, 2009	13.62	14.01	13.29	13.95	377,065,408	+0.31(+2.29%)
Aug 13, 2009	13.36	13.64	13.02	13.64	419,918,432	+0.86(+6.72%)
Aug 12, 2009	12.46	12.97	12.35	12.78	388,609,696	+0.06(+0.50%)
Aug 11, 2009	13.40	13.52	12.67	12.71	405,165,408	-0.67(-4.98%)
Aug 10, 2009	13.08	13.55	12.96	13.38	299,512,096	+0.21(+1.58%)
Aug 07, 2009	13.62	13.75	13.04	13.17	476,481,504	-0.22(-1.68%)
Aug 06, 2009	13.83	13.92	13.15	13.40	574,937,472	+0.03(+0.24%)
Aug 05, 2009	12.86	13.49	12.71	13.36	608,098,112	+0.89(+7.12%)
Aug 04, 2009	12.18	12.82	12.07	12.48	449,268,800	+0.19(+1.58%)
Aug 03, 2009	12.22	12.53	11.89	12.28	582,460,672	+0.42(+3.52%)
Jul 31, 2009	11.31	11.86	11.25	11.86	466,645,536	+0.66(+5.87%)
Jul 30, 2009	11.13	11.34	11.06	11.21	358,938,464	+0.36(+3.33%)
Jul 29, 2009	10.62	11.03	10.62	10.85	322,255,424	+0.14(+1.35%)
Jul 28, 2009	10.39	10.77	10.36	10.70	300,642,752	+0.27(+2.62%)
Jul 27, 2009	10.15	10.53	10.03	10.43	300,133,952	+0.39(+3.92%)
Jul 24, 2009	10.13	10.25	9.842	10.03	233,069,712	-0.14(-1.42%)
Jul 23, 2009	9.906	10.33	9.786	10.18	355,223,264	+0.37(+3.76%)
Jul 22, 2009	9.594	10.01	9.570	9.810	308,647,488	+0.03(+0.33%)
Jul 21, 2009	9.850	9.947	9.570	9.778	321,701,856	-0.04(-0.41%)
Jul 20, 2009	10.29	10.32	9.722	9.818	473,907,840	-0.52(-5.04%)
Jul 17, 2009	10.56	10.80	10.24	10.34	569,751,040	-0.22(-2.13%)
Jul 16, 2009	10.59	10.77	10.44	10.56	382,773,600	-0.20(-1.86%)
Jul 15, 2009	10.61	10.93	10.51	10.76	462,262,944	+0.41(+3.95%)
Jul 14, 2009	10.60	10.61	10.26	10.36	337,891,968	-0.06(-0.62%)
Jul 13, 2009	9.923	10.42	9.842	10.42	487,638,208	+0.89(+9.34%)
Jul 10, 2009	9.521	9.594	9.289	9.530	264,646,288	-0.07(-0.75%)
Jul 09, 2009	9.706	9.826	9.497	9.602	339,730,400	+0.10(+1.10%)
Jul 08, 2009	9.778	9.858	9.040	9.497	710,515,840	-0.26(-2.71%)
Jul 07, 2009	9.746	9.923	9.586	9.762	342,957,440	+0.02(+0.16%)
Jul 06, 2009	10.00	10.10	9.497	9.746	470,437,152	-0.39(-3.88%)
Jul 02, 2009	10.26	10.47	10.12	10.14	268,499,200	-0.33(-3.14%)
Jul 01, 2009	10.64	10.79	10.46	10.47	302,823,104	-0.12(-1.14%)
Jun 30, 2009	10.64	10.81	10.38	10.59	381,227,520	+0.01(+0.08%)
Jun 29, 2009	10.26	10.58	10.04	10.58	414,483,232	+0.35(+3.45%)
Jun 26, 2009	9.898	10.25	9.842	10.23	426,145,024	+0.32(+3.24%)
Jun 25, 2009	9.706	9.915	9.674	9.906	411,369,888	+0.00(+0.00%)
Jun 24, 2009	9.987	10.16	9.770	9.906	415,961,440	+0.10(+0.98%)
Jun 23, 2009	9.714	9.979	9.570	9.810	446,423,712	+0.23(+2.43%)
Jun 22, 2009	10.33	10.47	9.578	9.578	539,694,080	-1.03(-9.68%)
Jun 19, 2009	10.51	10.71	10.29	10.60	541,003,200	+0.26(+2.48%)
Jun 18, 2009	9.947	10.39	9.898	10.35	424,356,608	+0.48(+4.88%)
Jun 17, 2009	10.21	10.24	9.642	9.866	552,733,696	-0.34(-3.38%)
Jun 16, 2009	10.75	10.75	10.20	10.21	461,371,968	-0.60(-5.53%)
Jun 15, 2009	10.93	10.98	10.56	10.81	429,738,432	-0.20(-1.79%)
Jun 12, 2009	10.67	11.17	10.61	11.01	558,870,592	+0.60(+5.78%)
Jun 11, 2009	9.786	10.60	9.778	10.40	657,594,048	+0.79(+8.26%)
Jun 10, 2009	9.722	9.906	9.570	9.610	408,944,992	-0.06(-0.66%)
Jun 09, 2009	9.738	9.746	9.570	9.674	252,741,888	+0.00(+0.00%)
Jun 08, 2009	9.682	9.770	9.465	9.674	307,067,552	+0.16(+1.69%)
Jun 05, 2009	9.818	9.890	9.513	9.513	460,974,496	-0.01(-0.08%)
Jun 04, 2009	9.120	9.521	8.984	9.521	393,731,840	+0.53(+5.89%)
Jun 03, 2009	8.976	9.257	8.936	8.992	294,358,944	+0.02(+0.27%)
Jun 02, 2009	8.968	9.297	8.896	8.968	388,147,264	-0.02(-0.18%)

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.