Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	13.26	13.29	12.70	12.94	81,474,080	-0.60(-4.41%)
Aug 28, 2009	13.69	13.76	13.37	13.53	42,488,140	-0.22(-1.61%)
Aug 27, 2009	13.81	13.85	13.32	13.75	57,055,984	-0.17(-1.22%)
Aug 26, 2009	14.02	14.08	13.80	13.92	37,330,344	-0.21(-1.50%)
Aug 25, 2009	14.39	14.56	14.08	14.14	36,856,384	-0.20(-1.39%)
Aug 24, 2009	14.71	14.75	14.20	14.34	45,252,608	-0.13(-0.90%)
Aug 21, 2009	14.33	14.54	14.30	14.47	48,874,948	+0.43(+3.05%)
Aug 20, 2009	13.91	14.11	13.88	14.04	28,447,558	+0.14(+1.01%)
Aug 19, 2009	13.38	14.03	13.35	13.90	40,098,344	+0.22(+1.62%)
Aug 18, 2009	13.48	13.76	13.48	13.68	34,211,324	+0.44(+3.31%)
Aug 17, 2009	13.34	13.41	13.16	13.24	45,918,376	-0.54(-3.89%)
Aug 14, 2009	14.06	14.13	13.61	13.77	40,614,252	-0.21(-1.52%)
Aug 13, 2009	14.01	14.04	13.75	13.99	38,520,672	+0.30(+2.17%)
Aug 12, 2009	13.45	13.80	13.45	13.69	32,385,606	+0.17(+1.26%)
Aug 11, 2009	13.61	13.62	13.39	13.52	32,464,146	-0.25(-1.80%)
Aug 10, 2009	13.77	13.83	13.59	13.77	28,612,284	-0.11(-0.82%)
Aug 07, 2009	14.03	14.09	13.77	13.88	35,010,668	+0.05(+0.38%)
Aug 06, 2009	14.16	14.26	13.64	13.83	42,051,404	-0.28(-1.99%)
Aug 05, 2009	13.96	14.18	13.70	14.11	35,580,920	+0.17(+1.24%)
Aug 04, 2009	14.04	14.19	13.92	13.94	42,250,764	-0.16(-1.16%)
Aug 03, 2009	13.91	14.21	13.79	14.10	41,706,956	+0.64(+4.78%)
Jul 31, 2009	13.29	13.61	13.23	13.46	47,149,148	+0.12(+0.93%)
Jul 30, 2009	13.35	13.49	13.28	13.33	53,755,532	+0.33(+2.51%)
Jul 29, 2009	13.31	13.34	12.92	13.01	56,643,792	-0.58(-4.25%)
Jul 28, 2009	13.67	13.78	13.38	13.58	44,280,740	-0.27(-1.98%)
Jul 27, 2009	13.88	13.98	13.64	13.86	29,758,290	+0.00(+0.02%)
Jul 24, 2009	13.82	13.95	13.69	13.86	28,502,438	-0.04(-0.26%)
Jul 23, 2009	13.51	14.08	13.42	13.89	49,487,120	+0.46(+3.43%)
Jul 22, 2009	13.37	13.63	13.29	13.43	37,601,512	-0.14(-1.01%)
Jul 21, 2009	13.73	13.79	13.31	13.57	41,821,776	+0.03(+0.19%)
Jul 20, 2009	13.45	13.61	13.31	13.54	45,719,080	+0.48(+3.70%)
Jul 17, 2009	13.00	13.12	12.78	13.06	46,833,656	+0.20(+1.55%)
Jul 16, 2009	12.62	12.96	12.56	12.86	37,697,896	+0.15(+1.15%)
Jul 15, 2009	12.35	12.77	12.33	12.71	59,174,716	+0.67(+5.58%)
Jul 14, 2009	12.21	12.33	11.89	12.04	43,552,008	-0.03(-0.24%)
Jul 13, 2009	11.71	12.07	11.68	12.07	47,402,144	+0.24(+2.04%)
Jul 10, 2009	11.57	11.89	11.43	11.83	44,896,976	-0.00(-0.03%)
Jul 09, 2009	11.77	11.99	11.49	11.83	47,267,712	+0.27(+2.31%)
Jul 08, 2009	11.77	11.95	11.20	11.56	91,179,000	-0.23(-1.91%)
Jul 07, 2009	12.14	12.16	11.74	11.79	52,956,896	-0.42(-3.47%)
Jul 06, 2009	12.23	12.25	11.87	12.21	67,889,232	-0.51(-4.03%)
Jul 02, 2009	12.88	13.21	12.63	12.73	49,212,984	-0.48(-3.66%)
Jul 01, 2009	13.71	13.76	13.17	13.21	53,286,176	-0.16(-1.22%)
Jun 30, 2009	13.73	13.77	13.19	13.37	44,699,208	-0.13(-0.94%)
Jun 29, 2009	13.48	13.62	13.36	13.50	37,272,004	+0.17(+1.27%)
Jun 26, 2009	13.25	13.48	13.13	13.33	41,126,804	+0.16(+1.21%)
Jun 25, 2009	12.66	13.26	12.64	13.17	61,990,128	+0.48(+3.81%)
Jun 24, 2009	12.92	13.09	12.56	12.69	56,165,124	+0.08(+0.65%)
Jun 23, 2009	12.40	12.70	12.27	12.61	56,163,688	+0.42(+3.43%)
Jun 22, 2009	12.79	12.79	12.18	12.19	70,004,232	-0.96(-7.30%)
Jun 19, 2009	13.24	13.36	13.07	13.15	48,564,292	+0.16(+1.26%)
Jun 18, 2009	13.21	13.27	12.94	12.98	57,646,808	-0.16(-1.22%)
Jun 17, 2009	13.25	13.36	12.88	13.14	64,571,060	-0.27(-2.00%)
Jun 16, 2009	14.03	14.08	13.38	13.41	64,513,484	-0.34(-2.49%)
Jun 15, 2009	14.05	14.10	13.55	13.75	50,540,524	-0.59(-4.10%)
Jun 12, 2009	14.32	14.48	14.25	14.34	44,395,552	-0.39(-2.66%)
Jun 11, 2009	14.29	15.01	14.19	14.73	55,106,020	+0.56(+3.96%)
Jun 10, 2009	14.36	14.43	13.89	14.17	54,660,716	+0.08(+0.53%)
Jun 09, 2009	14.29	14.37	13.91	14.10	46,677,468	-0.01(-0.05%)
Jun 08, 2009	13.87	14.27	13.74	14.10	51,803,944	-0.01(-0.09%)
Jun 05, 2009	14.49	14.56	13.89	14.12	68,744,720	-0.13(-0.89%)
Jun 04, 2009	13.82	14.30	13.80	14.24	61,744,308	+0.55(+4.00%)
Jun 03, 2009	14.31	14.33	13.48	13.70	95,658,664	-0.95(-6.50%)
Jun 02, 2009	14.77	14.93	14.49	14.65	82,336,880	-0.24(-1.64%)

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.