Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.09	14.36	14.00	14.11	198,853,568	-0.31(-2.17%)
Aug 28, 2009	14.52	14.64	14.26	14.42	234,440,496	+0.05(+0.33%)
Aug 27, 2009	14.24	14.42	14.11	14.37	219,604,704	+0.10(+0.73%)
Aug 26, 2009	14.25	14.39	14.07	14.27	253,593,856	+0.03(+0.23%)
Aug 25, 2009	14.09	14.44	14.08	14.24	296,568,608	+0.32(+2.31%)
Aug 24, 2009	14.29	14.60	13.90	13.92	393,811,200	-0.09(-0.63%)
Aug 21, 2009	14.01	14.12	13.89	14.01	294,946,752	+0.26(+1.87%)
Aug 20, 2009	13.55	13.80	13.53	13.75	228,791,568	+0.31(+2.33%)
Aug 19, 2009	13.32	13.66	13.26	13.44	247,272,912	-0.12(-0.89%)
Aug 18, 2009	13.46	13.70	13.42	13.56	252,492,400	+0.26(+1.99%)
Aug 17, 2009	13.27	13.54	13.16	13.29	385,346,368	-0.66(-4.72%)
Aug 14, 2009	13.62	14.01	13.29	13.95	377,054,528	+0.31(+2.29%)
Aug 13, 2009	13.36	13.64	13.02	13.64	419,906,336	+0.86(+6.72%)
Aug 12, 2009	12.46	12.97	12.35	12.78	388,598,496	+0.06(+0.50%)
Aug 11, 2009	13.40	13.52	12.67	12.71	405,153,728	-0.67(-4.98%)
Aug 10, 2009	13.08	13.55	12.96	13.38	299,503,456	+0.21(+1.58%)
Aug 07, 2009	13.62	13.75	13.04	13.17	476,467,776	-0.22(-1.68%)
Aug 06, 2009	13.83	13.92	13.15	13.40	574,920,896	+0.03(+0.24%)
Aug 05, 2009	12.86	13.49	12.71	13.36	608,080,576	+0.89(+7.12%)
Aug 04, 2009	12.18	12.82	12.07	12.48	449,255,840	+0.19(+1.58%)
Aug 03, 2009	12.23	12.53	11.89	12.28	582,443,840	+0.42(+3.52%)
Jul 31, 2009	11.31	11.86	11.25	11.86	466,632,064	+0.66(+5.87%)
Jul 30, 2009	11.13	11.34	11.06	11.21	358,928,096	+0.36(+3.33%)
Jul 29, 2009	10.62	11.03	10.62	10.85	322,246,144	+0.14(+1.35%)
Jul 28, 2009	10.39	10.77	10.36	10.70	300,634,080	+0.27(+2.62%)
Jul 27, 2009	10.15	10.53	10.04	10.43	300,125,280	+0.39(+3.92%)
Jul 24, 2009	10.13	10.25	9.843	10.04	233,062,992	-0.14(-1.42%)
Jul 23, 2009	9.907	10.33	9.786	10.18	355,213,024	+0.37(+3.76%)
Jul 22, 2009	9.594	10.01	9.570	9.811	308,638,592	+0.03(+0.33%)
Jul 21, 2009	9.851	9.947	9.570	9.778	321,692,608	-0.04(-0.41%)
Jul 20, 2009	10.29	10.32	9.722	9.819	473,894,176	-0.52(-5.04%)
Jul 17, 2009	10.56	10.81	10.24	10.34	569,734,592	-0.22(-2.13%)
Jul 16, 2009	10.59	10.77	10.44	10.56	382,762,560	-0.20(-1.86%)
Jul 15, 2009	10.61	10.93	10.51	10.77	462,249,600	+0.41(+3.95%)
Jul 14, 2009	10.60	10.61	10.26	10.36	337,882,208	-0.06(-0.62%)
Jul 13, 2009	9.923	10.42	9.843	10.42	487,624,160	+0.89(+9.34%)
Jul 10, 2009	9.522	9.594	9.289	9.530	264,638,656	-0.07(-0.75%)
Jul 09, 2009	9.706	9.827	9.498	9.602	339,720,576	+0.10(+1.10%)
Jul 08, 2009	9.778	9.859	9.040	9.498	710,495,360	-0.26(-2.71%)
Jul 07, 2009	9.746	9.923	9.586	9.762	342,947,552	+0.02(+0.16%)
Jul 06, 2009	10.00	10.10	9.498	9.746	470,423,584	-0.39(-3.88%)
Jul 02, 2009	10.26	10.47	10.12	10.14	268,491,456	-0.33(-3.14%)
Jul 01, 2009	10.64	10.79	10.46	10.47	302,814,368	-0.12(-1.14%)
Jun 30, 2009	10.64	10.81	10.38	10.59	381,216,512	+0.01(+0.08%)
Jun 29, 2009	10.26	10.58	10.04	10.58	414,471,264	+0.35(+3.45%)
Jun 26, 2009	9.899	10.25	9.843	10.23	426,132,736	+0.32(+3.24%)
Jun 25, 2009	9.706	9.915	9.674	9.907	411,358,016	+0.00(+0.00%)
Jun 24, 2009	9.987	10.16	9.770	9.907	415,949,472	+0.10(+0.98%)
Jun 23, 2009	9.714	9.979	9.570	9.811	446,410,816	+0.23(+2.43%)
Jun 22, 2009	10.33	10.47	9.578	9.578	539,678,528	-1.03(-9.68%)
Jun 19, 2009	10.51	10.71	10.29	10.60	540,987,648	+0.26(+2.48%)
Jun 18, 2009	9.947	10.39	9.899	10.35	424,344,384	+0.48(+4.88%)
Jun 17, 2009	10.21	10.24	9.642	9.867	552,717,760	-0.34(-3.38%)
Jun 16, 2009	10.75	10.75	10.20	10.21	461,358,656	-0.60(-5.53%)
Jun 15, 2009	10.93	10.98	10.56	10.81	429,726,016	-0.20(-1.79%)
Jun 12, 2009	10.67	11.17	10.61	11.01	558,854,464	+0.60(+5.78%)
Jun 11, 2009	9.786	10.60	9.778	10.40	657,575,040	+0.79(+8.26%)
Jun 10, 2009	9.722	9.907	9.570	9.610	408,933,216	-0.06(-0.66%)
Jun 09, 2009	9.738	9.746	9.570	9.674	252,734,608	+0.00(+0.00%)
Jun 08, 2009	9.682	9.770	9.466	9.674	307,058,688	+0.16(+1.69%)
Jun 05, 2009	9.819	9.891	9.514	9.514	460,961,216	-0.01(-0.08%)
Jun 04, 2009	9.121	9.522	8.984	9.522	393,720,480	+0.53(+5.89%)
Jun 03, 2009	8.976	9.257	8.936	8.992	294,350,464	+0.02(+0.27%)
Jun 02, 2009	8.968	9.297	8.896	8.968	388,136,096	-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.