Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.73	14.75	14.32	14.60	5,321,950	-0.36(-2.43%)
Aug 28, 2009	14.53	15.33	14.40	14.96	6,049,504	+0.56(+3.90%)
Aug 27, 2009	14.27	14.53	14.16	14.40	2,321,664	+0.02(+0.12%)
Aug 26, 2009	14.58	14.81	14.13	14.38	5,583,440	-0.12(-0.80%)
Aug 25, 2009	14.71	15.17	14.47	14.50	6,951,477	-0.01(-0.06%)
Aug 24, 2009	14.93	15.48	14.42	14.51	8,091,056	-0.54(-3.57%)
Aug 21, 2009	14.82	15.36	14.57	15.04	8,384,814	+0.54(+3.70%)
Aug 20, 2009	13.86	14.65	13.84	14.51	7,264,011	+0.74(+5.40%)
Aug 19, 2009	13.07	13.94	13.07	13.76	6,994,664	+0.25(+1.83%)
Aug 18, 2009	13.21	13.82	13.21	13.52	4,820,712	+0.36(+2.70%)
Aug 17, 2009	13.22	13.37	13.01	13.16	5,647,718	-0.83(-5.96%)
Aug 14, 2009	14.01	14.11	13.51	13.99	6,032,930	+0.07(+0.53%)
Aug 13, 2009	13.66	13.96	13.21	13.92	6,805,270	+0.52(+3.88%)
Aug 12, 2009	13.53	13.83	13.04	13.40	8,863,798	-0.16(-1.20%)
Aug 11, 2009	14.43	14.52	13.21	13.56	18,815,164	-1.24(-8.38%)
Aug 10, 2009	14.10	15.10	13.87	14.80	11,780,344	+0.72(+5.10%)
Aug 07, 2009	13.43	14.57	13.34	14.08	12,700,216	+1.28(+9.99%)
Aug 06, 2009	12.71	13.61	12.62	12.81	10,973,211	+0.26(+2.04%)
Aug 05, 2009	12.54	12.85	12.24	12.55	10,530,355	+0.04(+0.33%)
Aug 04, 2009	11.57	12.68	11.29	12.51	9,741,379	+0.83(+7.07%)
Aug 03, 2009	11.49	12.30	11.48	11.68	7,170,028	+0.47(+4.20%)
Jul 31, 2009	11.09	11.37	10.94	11.21	5,817,624	+0.10(+0.89%)
Jul 30, 2009	10.58	11.34	10.58	11.11	7,787,448	+0.75(+7.25%)
Jul 29, 2009	10.32	10.59	10.24	10.36	4,144,857	-0.21(-1.95%)
Jul 28, 2009	10.33	10.77	10.20	10.57	6,831,909	+0.12(+1.19%)
Jul 27, 2009	9.321	10.50	9.139	10.44	9,992,668	+1.20(+12.95%)
Jul 24, 2009	9.280	9.354	8.892	9.247	7,093,279	-0.11(-1.15%)
Jul 23, 2009	9.156	9.536	8.826	9.354	8,364,750	+0.27(+3.00%)
Jul 22, 2009	8.603	9.189	8.586	9.082	6,589,656	+0.26(+3.00%)
Jul 21, 2009	9.313	9.478	8.462	8.817	18,469,756	-1.27(-12.60%)
Jul 20, 2009	9.561	10.21	9.561	10.09	8,770,367	+0.54(+5.71%)
Jul 17, 2009	10.13	10.51	9.288	9.544	8,128,324	-0.69(-6.77%)
Jul 16, 2009	10.08	10.39	9.825	10.24	4,510,535	+0.07(+0.65%)
Jul 15, 2009	9.792	10.23	9.709	10.17	6,142,709	+0.46(+4.76%)
Jul 14, 2009	9.932	9.990	9.461	9.709	4,602,910	-0.15(-1.51%)
Jul 13, 2009	9.445	9.858	9.172	9.858	6,298,536	+0.78(+8.55%)
Jul 10, 2009	9.288	9.346	8.933	9.082	5,220,325	-0.29(-3.08%)
Jul 09, 2009	9.164	9.635	9.164	9.371	4,769,902	+0.33(+3.65%)
Jul 08, 2009	9.073	9.288	8.776	9.040	5,852,133	-0.06(-0.64%)
Jul 07, 2009	9.131	9.457	9.057	9.098	3,915,437	-0.09(-0.99%)
Jul 06, 2009	8.999	9.346	8.801	9.189	5,611,343	+0.06(+0.63%)
Jul 02, 2009	9.230	9.379	9.082	9.131	3,991,189	-0.24(-2.56%)
Jul 01, 2009	9.676	9.693	9.296	9.371	3,450,472	-0.17(-1.82%)
Jun 30, 2009	10.21	10.21	9.395	9.544	7,682,986	-0.56(-5.56%)
Jun 29, 2009	10.01	10.26	9.651	10.11	5,826,382	+0.28(+2.86%)
Jun 26, 2009	9.916	9.998	9.594	9.825	3,914,529	-0.22(-2.22%)
Jun 25, 2009	9.816	10.05	9.775	10.05	5,029,618	+0.26(+2.61%)
Jun 24, 2009	9.957	10.44	9.709	9.792	5,539,572	+0.08(+0.85%)
Jun 23, 2009	10.04	10.23	9.598	9.709	7,024,511	-0.12(-1.26%)
Jun 22, 2009	10.82	10.93	9.825	9.833	6,593,968	-1.18(-10.72%)
Jun 19, 2009	11.01	11.09	10.71	11.01	5,765,587	+0.12(+1.06%)
Jun 18, 2009	10.82	11.23	10.66	10.90	3,909,175	+0.25(+2.33%)
Jun 17, 2009	11.35	11.43	10.51	10.65	7,392,103	-0.77(-6.72%)
Jun 16, 2009	12.33	12.39	11.33	11.42	6,521,621	-0.95(-7.68%)
Jun 15, 2009	12.13	12.42	12.05	12.37	5,990,149	+0.17(+1.35%)
Jun 12, 2009	12.16	12.56	12.07	12.20	3,220,954	+0.08(+0.68%)
Jun 11, 2009	11.68	12.49	11.65	12.12	5,890,179	+0.42(+3.60%)
Jun 10, 2009	12.17	12.24	11.56	11.70	3,754,171	-0.40(-3.28%)
Jun 09, 2009	11.81	12.24	11.79	12.10	5,074,384	+0.27(+2.30%)
Jun 08, 2009	12.00	12.22	11.68	11.82	4,022,648	-0.12(-1.04%)
Jun 05, 2009	12.20	12.78	11.73	11.95	6,072,713	-0.14(-1.16%)
Jun 04, 2009	11.71	12.17	11.48	12.09	4,828,464	+0.47(+4.05%)
Jun 03, 2009	11.74	12.19	11.54	11.62	4,532,409	-0.48(-3.96%)
Jun 02, 2009	11.74	12.28	11.60	12.10	7,471,299	+0.36(+3.10%)

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.