Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.87	14.88	14.46	14.73	5,272,972	-0.37(-2.43%)
Aug 28, 2009	14.67	15.47	14.53	15.10	5,993,829	+0.57(+3.90%)
Aug 27, 2009	14.40	14.67	14.29	14.53	2,300,297	+0.02(+0.12%)
Aug 26, 2009	14.72	14.95	14.27	14.52	5,532,054	-0.12(-0.80%)
Aug 25, 2009	14.85	15.32	14.61	14.63	6,887,501	-0.01(-0.06%)
Aug 24, 2009	15.07	15.62	14.56	14.64	8,016,593	-0.54(-3.57%)
Aug 21, 2009	14.96	15.50	14.70	15.18	8,307,647	+0.54(+3.70%)
Aug 20, 2009	13.99	14.79	13.97	14.64	7,197,159	+0.75(+5.40%)
Aug 19, 2009	13.19	14.07	13.19	13.89	6,930,291	+0.25(+1.83%)
Aug 18, 2009	13.33	13.95	13.33	13.64	4,776,346	+0.36(+2.70%)
Aug 17, 2009	13.34	13.50	13.13	13.28	5,595,742	-0.84(-5.96%)
Aug 14, 2009	14.14	14.24	13.63	14.12	5,977,408	+0.08(+0.53%)
Aug 13, 2009	13.79	14.09	13.33	14.05	6,742,640	+0.53(+3.88%)
Aug 12, 2009	13.66	13.96	13.16	13.52	8,782,223	-0.17(-1.21%)
Aug 11, 2009	14.57	14.66	13.33	13.69	18,642,006	-1.25(-8.38%)
Aug 10, 2009	14.23	15.24	14.00	14.94	11,671,928	+0.72(+5.10%)
Aug 07, 2009	13.56	14.71	13.47	14.22	12,583,334	+1.29(+9.99%)
Aug 06, 2009	12.83	13.73	12.74	12.92	10,872,223	+0.26(+2.04%)
Aug 05, 2009	12.66	12.97	12.36	12.67	10,433,443	+0.04(+0.33%)
Aug 04, 2009	11.68	12.80	11.39	12.62	9,651,728	+0.83(+7.07%)
Aug 03, 2009	11.60	12.42	11.58	11.79	7,104,041	+0.47(+4.20%)
Jul 31, 2009	11.19	11.47	11.04	11.32	5,764,084	+0.10(+0.89%)
Jul 30, 2009	10.68	11.45	10.67	11.22	7,715,779	+0.76(+7.25%)
Jul 29, 2009	10.42	10.69	10.33	10.46	4,106,711	-0.21(-1.95%)
Jul 28, 2009	10.42	10.87	10.29	10.67	6,769,034	+0.12(+1.19%)
Jul 27, 2009	9.408	10.60	9.224	10.54	9,900,704	+1.21(+12.95%)
Jul 24, 2009	9.366	9.441	8.974	9.333	7,027,999	-0.11(-1.15%)
Jul 23, 2009	9.241	9.624	8.908	9.441	8,287,768	+0.27(+3.00%)
Jul 22, 2009	8.683	9.274	8.666	9.166	6,529,011	+0.27(+3.00%)
Jul 21, 2009	9.399	9.566	8.541	8.899	18,299,778	-1.28(-12.60%)
Jul 20, 2009	9.649	10.31	9.649	10.18	8,689,652	+0.55(+5.71%)
Jul 17, 2009	10.22	10.61	9.374	9.633	8,053,518	-0.70(-6.77%)
Jul 16, 2009	10.17	10.49	9.916	10.33	4,469,024	+0.07(+0.65%)
Jul 15, 2009	9.883	10.32	9.799	10.27	6,086,177	+0.47(+4.76%)
Jul 14, 2009	10.02	10.08	9.549	9.799	4,560,548	-0.15(-1.51%)
Jul 13, 2009	9.533	9.949	9.258	9.949	6,240,570	+0.78(+8.55%)
Jul 10, 2009	9.374	9.433	9.016	9.166	5,172,282	-0.29(-3.08%)
Jul 09, 2009	9.249	9.724	9.249	9.458	4,726,004	+0.33(+3.65%)
Jul 08, 2009	9.158	9.374	8.858	9.124	5,798,275	-0.06(-0.64%)
Jul 07, 2009	9.216	9.545	9.141	9.183	3,879,403	-0.09(-0.99%)
Jul 06, 2009	9.083	9.433	8.883	9.274	5,559,701	+0.06(+0.63%)
Jul 02, 2009	9.316	9.466	9.166	9.216	3,954,457	-0.24(-2.56%)
Jul 01, 2009	9.766	9.783	9.383	9.458	3,418,717	-0.17(-1.82%)
Jun 30, 2009	10.31	10.31	9.483	9.633	7,612,278	-0.57(-5.56%)
Jun 29, 2009	10.11	10.36	9.741	10.20	5,772,761	+0.28(+2.86%)
Jun 26, 2009	10.01	10.09	9.683	9.916	3,878,503	-0.22(-2.22%)
Jun 25, 2009	9.908	10.14	9.866	10.14	4,983,330	+0.26(+2.61%)
Jun 24, 2009	10.05	10.53	9.799	9.883	5,488,591	+0.08(+0.85%)
Jun 23, 2009	10.13	10.32	9.687	9.799	6,959,864	-0.12(-1.26%)
Jun 22, 2009	10.92	11.03	9.916	9.924	6,533,283	-1.19(-10.72%)
Jun 19, 2009	11.12	11.19	10.81	11.12	5,712,526	+0.12(+1.06%)
Jun 18, 2009	10.92	11.33	10.76	11.00	3,873,198	+0.25(+2.33%)
Jun 17, 2009	11.46	11.53	10.61	10.75	7,324,073	-0.78(-6.72%)
Jun 16, 2009	12.45	12.51	11.44	11.52	6,461,602	-0.96(-7.68%)
Jun 15, 2009	12.24	12.53	12.16	12.48	5,935,021	+0.17(+1.35%)
Jun 12, 2009	12.27	12.67	12.18	12.32	3,191,311	+0.08(+0.68%)
Jun 11, 2009	11.79	12.61	11.76	12.23	5,835,971	+0.43(+3.60%)
Jun 10, 2009	12.28	12.35	11.67	11.81	3,719,621	-0.40(-3.28%)
Jun 09, 2009	11.92	12.35	11.89	12.21	5,027,684	+0.28(+2.30%)
Jun 08, 2009	12.12	12.33	11.79	11.93	3,985,627	-0.12(-1.04%)
Jun 05, 2009	12.32	12.90	11.84	12.06	6,016,825	-0.14(-1.16%)
Jun 04, 2009	11.82	12.28	11.59	12.20	4,784,027	+0.47(+4.05%)
Jun 03, 2009	11.85	12.30	11.65	11.72	4,490,696	-0.48(-3.96%)
Jun 02, 2009	11.85	12.39	11.71	12.21	7,402,539	+0.37(+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.