Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	10.71	10.77	10.55	10.77	16,355,611	-0.15(-1.37%)
Aug 28, 2009	10.96	11.02	10.80	10.91	11,847,666	-0.02(-0.21%)
Aug 27, 2009	10.82	10.99	10.66	10.94	13,222,618	+0.02(+0.21%)
Aug 26, 2009	10.77	11.02	10.74	10.91	14,606,586	+0.06(+0.58%)
Aug 25, 2009	11.01	11.02	10.81	10.85	18,052,768	-0.01(-0.10%)
Aug 24, 2009	10.83	11.13	10.70	10.86	21,384,222	+0.24(+2.27%)
Aug 21, 2009	10.46	10.69	10.42	10.62	22,872,918	+0.31(+3.01%)
Aug 20, 2009	10.06	10.34	10.06	10.31	16,678,903	+0.17(+1.70%)
Aug 19, 2009	9.800	10.17	9.795	10.14	14,860,421	+0.23(+2.32%)
Aug 18, 2009	9.881	9.984	9.852	9.910	16,649,384	+0.02(+0.22%)
Aug 17, 2009	9.898	10.02	9.795	9.888	12,794,887	-0.33(-3.25%)
Aug 14, 2009	10.46	10.51	10.13	10.22	14,981,358	-0.24(-2.31%)
Aug 13, 2009	10.47	10.54	10.35	10.46	17,577,132	+0.08(+0.77%)
Aug 12, 2009	10.41	10.54	10.33	10.38	14,356,326	-0.08(-0.77%)
Aug 11, 2009	10.58	10.62	10.34	10.46	16,512,590	-0.18(-1.67%)
Aug 10, 2009	10.50	10.67	10.44	10.64	14,097,780	+0.00(+0.00%)
Aug 07, 2009	10.90	10.90	10.63	10.64	23,956,252	-0.10(-0.96%)
Aug 06, 2009	10.77	10.90	10.69	10.74	22,268,138	-0.07(-0.69%)
Aug 05, 2009	10.71	10.91	10.65	10.82	20,836,774	+0.12(+1.13%)
Aug 04, 2009	10.61	10.82	10.55	10.70	14,371,202	+0.01(+0.06%)
Aug 03, 2009	10.51	10.74	10.43	10.69	20,975,902	+0.35(+3.39%)
Jul 31, 2009	10.22	10.46	10.21	10.34	20,271,350	-0.02(-0.22%)
Jul 30, 2009	10.28	10.46	10.15	10.36	20,248,376	+0.20(+1.92%)
Jul 29, 2009	10.33	10.35	9.967	10.17	24,139,712	-0.36(-3.38%)
Jul 28, 2009	10.49	10.58	10.20	10.52	38,364,820	-0.26(-2.45%)
Jul 27, 2009	10.59	10.86	10.58	10.79	27,377,676	+0.27(+2.57%)
Jul 24, 2009	10.42	10.60	10.32	10.52	1,857	-0.01(-0.05%)
Jul 23, 2009	10.25	10.56	10.25	10.52	21,253,520	+0.34(+3.39%)
Jul 22, 2009	10.19	10.28	10.11	10.18	22,052,096	-0.12(-1.17%)
Jul 21, 2009	10.32	10.43	10.21	10.30	20,713,966	+0.07(+0.67%)
Jul 20, 2009	10.12	10.25	10.04	10.23	19,341,622	+0.22(+2.24%)
Jul 17, 2009	9.864	10.04	9.852	10.01	21,395,164	+0.12(+1.22%)
Jul 16, 2009	9.680	9.910	9.651	9.887	27,032,350	+0.12(+1.24%)
Jul 15, 2009	9.611	9.795	9.576	9.766	20,633,246	+0.35(+3.72%)
Jul 14, 2009	9.387	9.571	9.306	9.416	20,540,812	+0.10(+1.11%)
Jul 13, 2009	9.059	9.347	8.973	9.312	20,604,226	+0.37(+4.11%)
Jul 10, 2009	9.077	9.157	8.876	8.945	20,885,400	-0.16(-1.70%)
Jul 09, 2009	9.237	9.358	8.967	9.100	26,480,484	+0.01(+0.13%)
Jul 08, 2009	9.278	9.306	8.784	9.088	30,651,510	-0.02(-0.25%)
Jul 07, 2009	9.530	9.542	9.100	9.111	24,881,024	-0.45(-4.74%)
Jul 06, 2009	9.335	9.576	9.163	9.565	25,593,472	+0.06(+0.60%)
Jul 02, 2009	9.864	9.864	9.404	9.507	22,634,510	-0.50(-4.99%)
Jul 01, 2009	9.910	10.10	9.795	10.01	32,687,004	+0.30(+3.14%)
Jun 30, 2009	9.507	9.737	9.410	9.703	24,648,540	+0.15(+1.56%)
Jun 29, 2009	9.553	9.674	9.462	9.553	22,345,152	+0.09(+0.91%)
Jun 26, 2009	9.519	9.525	9.312	9.467	20,998,010	-0.12(-1.26%)
Jun 25, 2009	9.271	9.594	9.260	9.588	23,703,166	+0.38(+4.12%)
Jun 24, 2009	9.416	9.645	9.128	9.209	33,581,152	-0.30(-3.20%)
Jun 23, 2009	9.450	9.559	9.163	9.513	23,359,034	+0.18(+1.91%)
Jun 22, 2009	9.789	9.806	9.324	9.335	23,839,356	-0.54(-5.47%)
Jun 19, 2009	10.34	10.34	9.829	9.875	30,380,342	-0.13(-1.32%)
Jun 18, 2009	9.927	10.15	9.806	10.01	18,451,362	+0.10(+1.04%)
Jun 17, 2009	9.835	9.967	9.651	9.904	29,054,864	-0.01(-0.06%)
Jun 16, 2009	10.02	10.23	9.852	9.910	24,222,684	-0.12(-1.23%)
Jun 15, 2009	10.05	10.10	9.823	10.03	24,661,684	-0.08(-0.82%)
Jun 12, 2009	10.10	10.24	10.03	10.12	23,611,824	-0.03(-0.34%)
Jun 11, 2009	10.55	10.55	10.13	10.15	34,167,848	-0.35(-3.34%)
Jun 10, 2009	10.54	10.62	10.37	10.50	28,897,620	+0.07(+0.72%)
Jun 09, 2009	10.69	10.73	10.37	10.43	24,587,634	-0.05(-0.49%)
Jun 08, 2009	10.38	10.55	10.32	10.48	24,125,862	+0.02(+0.16%)
Jun 05, 2009	10.75	10.77	10.40	10.46	36,991,232	-0.02(-0.22%)
Jun 04, 2009	10.59	10.93	10.46	10.48	127,604,704	-0.09(-0.82%)
Jun 03, 2009	13.04	11.37	10.41	10.57	84,345,800	-2.29(-17.78%)
Jun 02, 2009	13.04	13.12	12.85	12.86	14,765,046	-0.25(-1.88%)

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.