Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	10.79	10.85	10.62	10.84	16,237,713	-0.15(-1.37%)
Aug 28, 2009	11.04	11.10	10.88	10.99	11,762,264	-0.02(-0.21%)
Aug 27, 2009	10.90	11.07	10.74	11.02	13,127,305	+0.02(+0.21%)
Aug 26, 2009	10.85	11.10	10.82	10.99	14,501,296	+0.06(+0.58%)
Aug 25, 2009	11.09	11.10	10.88	10.93	17,922,636	-0.01(-0.11%)
Aug 24, 2009	10.91	11.21	10.77	10.94	21,230,076	+0.24(+2.27%)
Aug 21, 2009	10.53	10.76	10.50	10.70	22,708,042	+0.31(+3.01%)
Aug 20, 2009	10.14	10.42	10.14	10.39	16,558,675	+0.17(+1.70%)
Aug 19, 2009	9.872	10.25	9.866	10.21	14,753,301	+0.23(+2.32%)
Aug 18, 2009	9.953	10.06	9.924	9.982	16,529,368	+0.02(+0.22%)
Aug 17, 2009	9.970	10.10	9.866	9.960	12,702,657	-0.33(-3.25%)
Aug 14, 2009	10.54	10.59	10.20	10.29	14,873,367	-0.24(-2.31%)
Aug 13, 2009	10.54	10.62	10.43	10.54	17,450,430	+0.08(+0.77%)
Aug 12, 2009	10.48	10.62	10.40	10.46	14,252,840	-0.08(-0.77%)
Aug 11, 2009	10.65	10.69	10.42	10.54	16,393,561	-0.18(-1.67%)
Aug 10, 2009	10.57	10.75	10.52	10.72	13,996,158	+0.00(+0.00%)
Aug 07, 2009	10.98	10.98	10.70	10.72	23,783,566	-0.10(-0.96%)
Aug 06, 2009	10.85	10.98	10.76	10.82	22,107,620	-0.08(-0.69%)
Aug 05, 2009	10.79	10.99	10.73	10.90	20,686,574	+0.12(+1.12%)
Aug 04, 2009	10.69	10.90	10.62	10.77	14,267,609	+0.01(+0.06%)
Aug 03, 2009	10.59	10.81	10.51	10.77	20,824,700	+0.35(+3.39%)
Jul 31, 2009	10.29	10.54	10.29	10.42	20,125,226	-0.02(-0.22%)
Jul 30, 2009	10.36	10.53	10.22	10.44	20,102,418	+0.20(+1.92%)
Jul 29, 2009	10.40	10.43	10.04	10.24	23,965,704	-0.36(-3.38%)
Jul 28, 2009	10.57	10.66	10.27	10.60	38,088,272	-0.27(-2.45%)
Jul 27, 2009	10.67	10.94	10.65	10.87	27,180,326	+0.27(+2.57%)
Jul 24, 2009	10.50	10.68	10.40	10.59	1,843	-0.01(-0.05%)
Jul 23, 2009	10.33	10.64	10.32	10.60	21,100,318	+0.35(+3.39%)
Jul 22, 2009	10.27	10.36	10.18	10.25	21,893,136	-0.12(-1.17%)
Jul 21, 2009	10.40	10.50	10.29	10.38	20,564,650	+0.07(+0.67%)
Jul 20, 2009	10.19	10.33	10.11	10.31	19,202,200	+0.23(+2.24%)
Jul 17, 2009	9.935	10.11	9.924	10.08	21,240,940	+0.12(+1.22%)
Jul 16, 2009	9.750	9.982	9.721	9.958	26,837,492	+0.12(+1.24%)
Jul 15, 2009	9.681	9.866	9.646	9.837	20,484,514	+0.35(+3.72%)
Jul 14, 2009	9.455	9.640	9.374	9.484	20,392,746	+0.10(+1.11%)
Jul 13, 2009	9.125	9.415	9.038	9.380	20,455,702	+0.37(+4.11%)
Jul 10, 2009	9.143	9.224	8.940	9.009	20,734,850	-0.16(-1.70%)
Jul 09, 2009	9.305	9.426	9.033	9.166	26,289,602	+0.01(+0.13%)
Jul 08, 2009	9.345	9.374	8.847	9.154	30,430,562	-0.02(-0.25%)
Jul 07, 2009	9.600	9.611	9.166	9.177	24,701,672	-0.46(-4.74%)
Jul 06, 2009	9.403	9.646	9.229	9.634	25,408,984	+0.06(+0.60%)
Jul 02, 2009	9.935	9.935	9.472	9.577	22,471,352	-0.50(-4.99%)
Jul 01, 2009	9.982	10.18	9.866	10.08	32,451,384	+0.31(+3.14%)
Jun 30, 2009	9.577	9.808	9.478	9.773	24,470,864	+0.15(+1.56%)
Jun 29, 2009	9.623	9.744	9.530	9.623	22,184,078	+0.09(+0.91%)
Jun 26, 2009	9.588	9.594	9.380	9.536	20,846,650	-0.12(-1.26%)
Jun 25, 2009	9.339	9.663	9.328	9.658	23,532,304	+0.38(+4.12%)
Jun 24, 2009	9.484	9.715	9.195	9.276	33,339,086	-0.31(-3.20%)
Jun 23, 2009	9.519	9.629	9.229	9.582	23,190,652	+0.18(+1.91%)
Jun 22, 2009	9.860	9.877	9.391	9.403	23,667,512	-0.54(-5.47%)
Jun 19, 2009	10.42	10.42	9.901	9.947	30,161,350	-0.13(-1.32%)
Jun 18, 2009	9.999	10.23	9.877	10.08	18,318,358	+0.10(+1.04%)
Jun 17, 2009	9.906	10.04	9.721	9.976	28,845,426	-0.01(-0.06%)
Jun 16, 2009	10.10	10.30	9.924	9.982	24,048,078	-0.12(-1.23%)
Jun 15, 2009	10.12	10.18	9.895	10.11	24,483,914	-0.08(-0.82%)
Jun 12, 2009	10.18	10.32	10.10	10.19	23,441,622	-0.03(-0.34%)
Jun 11, 2009	10.62	10.62	10.20	10.22	33,921,552	-0.35(-3.34%)
Jun 10, 2009	10.61	10.69	10.45	10.58	28,689,316	+0.08(+0.72%)
Jun 09, 2009	10.76	10.80	10.44	10.50	24,410,396	-0.05(-0.49%)
Jun 08, 2009	10.46	10.63	10.40	10.55	23,951,954	+0.02(+0.16%)
Jun 05, 2009	10.83	10.84	10.47	10.54	36,724,584	-0.02(-0.22%)
Jun 04, 2009	10.66	11.01	10.53	10.56	126,684,880	-0.09(-0.82%)
Jun 03, 2009	13.14	11.45	10.48	10.65	83,737,808	-2.30(-17.78%)
Jun 02, 2009	13.14	13.22	12.94	12.95	14,658,614	-0.25(-1.89%)

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.