Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	12.52	12.56	12.00	12.22	86,249,152	-0.56(-4.41%)
Aug 28, 2009	12.93	13.00	12.63	12.78	44,978,304	-0.21(-1.61%)
Aug 27, 2009	13.05	13.08	12.58	12.99	60,399,948	-0.16(-1.22%)
Aug 26, 2009	13.24	13.30	13.04	13.15	39,518,220	-0.20(-1.50%)
Aug 25, 2009	13.59	13.75	13.30	13.35	39,016,480	-0.19(-1.39%)
Aug 24, 2009	13.89	13.93	13.41	13.54	47,904,792	-0.12(-0.90%)
Aug 21, 2009	13.53	13.74	13.51	13.66	51,739,432	+0.40(+3.04%)
Aug 20, 2009	13.14	13.33	13.11	13.26	30,114,826	+0.13(+1.01%)
Aug 19, 2009	12.64	13.25	12.61	13.13	42,448,444	+0.21(+1.62%)
Aug 18, 2009	12.73	13.00	12.73	12.92	36,216,400	+0.41(+3.31%)
Aug 17, 2009	12.60	12.67	12.43	12.51	48,609,580	-0.51(-3.89%)
Aug 14, 2009	13.28	13.34	12.86	13.01	42,994,592	-0.20(-1.52%)
Aug 13, 2009	13.23	13.27	12.99	13.21	40,778,312	+0.28(+2.17%)
Aug 12, 2009	12.71	13.04	12.70	12.93	34,283,676	+0.16(+1.26%)
Aug 11, 2009	12.85	12.87	12.65	12.77	34,366,820	-0.23(-1.80%)
Aug 10, 2009	13.01	13.06	12.84	13.01	30,289,204	-0.11(-0.82%)
Aug 07, 2009	13.25	13.31	13.01	13.11	37,062,588	+0.05(+0.38%)
Aug 06, 2009	13.38	13.47	12.89	13.06	44,515,972	-0.27(-1.99%)
Aug 05, 2009	13.19	13.39	12.94	13.33	37,666,260	+0.16(+1.24%)
Aug 04, 2009	13.26	13.41	13.15	13.17	44,727,016	-0.15(-1.16%)
Aug 03, 2009	13.14	13.42	13.03	13.32	44,151,336	+0.61(+4.78%)
Jul 31, 2009	12.56	12.86	12.50	12.71	49,912,488	+0.12(+0.93%)
Jul 30, 2009	12.61	12.75	12.55	12.60	56,906,060	+0.31(+2.51%)
Jul 29, 2009	12.57	12.60	12.20	12.29	59,963,600	-0.55(-4.25%)
Jul 28, 2009	12.92	13.02	12.64	12.83	46,875,964	-0.26(-1.98%)
Jul 27, 2009	13.11	13.21	12.89	13.09	31,502,378	+0.00(+0.02%)
Jul 24, 2009	13.05	13.18	12.93	13.09	30,172,920	-0.03(-0.26%)
Jul 23, 2009	12.76	13.30	12.68	13.12	52,387,480	+0.43(+3.43%)
Jul 22, 2009	12.63	12.87	12.56	12.69	39,805,276	-0.13(-1.01%)
Jul 21, 2009	12.97	13.03	12.57	12.82	44,272,884	+0.02(+0.19%)
Jul 20, 2009	12.71	12.86	12.58	12.79	48,398,604	+0.46(+3.70%)
Jul 17, 2009	12.28	12.40	12.07	12.34	49,578,504	+0.19(+1.55%)
Jul 16, 2009	11.92	12.25	11.86	12.15	39,907,312	+0.14(+1.15%)
Jul 15, 2009	11.66	12.06	11.65	12.01	62,642,852	+0.64(+5.58%)
Jul 14, 2009	11.54	11.64	11.24	11.37	46,104,524	-0.03(-0.24%)
Jul 13, 2009	11.07	11.41	11.03	11.40	50,180,312	+0.23(+2.04%)
Jul 10, 2009	10.93	11.23	10.80	11.17	47,528,320	-0.00(-0.03%)
Jul 09, 2009	11.12	11.33	10.85	11.18	50,038,000	+0.25(+2.31%)
Jul 08, 2009	11.12	11.29	10.58	10.92	96,522,856	-0.21(-1.91%)
Jul 07, 2009	11.46	11.49	11.09	11.14	56,060,616	-0.40(-3.47%)
Jul 06, 2009	11.56	11.57	11.21	11.54	71,868,112	-0.48(-4.03%)
Jul 02, 2009	12.16	12.48	11.93	12.02	52,097,280	-0.46(-3.66%)
Jul 01, 2009	12.95	13.00	12.44	12.48	56,409,196	-0.15(-1.22%)
Jun 30, 2009	12.97	13.01	12.46	12.63	47,318,960	-0.12(-0.94%)
Jun 29, 2009	12.74	12.86	12.62	12.75	39,456,460	+0.16(+1.27%)
Jun 26, 2009	12.51	12.74	12.41	12.59	43,537,180	+0.15(+1.21%)
Jun 25, 2009	11.96	12.52	11.94	12.44	65,623,272	+0.46(+3.81%)
Jun 24, 2009	12.20	12.37	11.87	11.98	59,456,876	+0.08(+0.65%)
Jun 23, 2009	11.71	12.00	11.59	11.91	59,455,356	+0.39(+3.43%)
Jun 22, 2009	12.08	12.08	11.50	11.51	74,107,072	-0.91(-7.30%)
Jun 19, 2009	12.51	12.62	12.35	12.42	51,410,572	+0.15(+1.26%)
Jun 18, 2009	12.48	12.53	12.22	12.27	61,025,396	-0.15(-1.22%)
Jun 17, 2009	12.52	12.62	12.17	12.42	68,355,472	-0.25(-2.00%)
Jun 16, 2009	13.25	13.30	12.64	12.67	68,294,520	-0.32(-2.49%)
Jun 15, 2009	13.27	13.32	12.80	12.99	53,502,624	-0.55(-4.10%)
Jun 12, 2009	13.52	13.68	13.46	13.55	46,997,508	-0.37(-2.66%)
Jun 11, 2009	13.50	14.18	13.40	13.92	58,335,696	+0.53(+3.96%)
Jun 10, 2009	13.57	13.63	13.12	13.39	57,864,296	+0.07(+0.53%)
Jun 09, 2009	13.50	13.57	13.14	13.32	49,413,164	-0.01(-0.05%)
Jun 08, 2009	13.10	13.48	12.98	13.32	54,840,092	-0.01(-0.09%)
Jun 05, 2009	13.69	13.75	13.13	13.34	72,773,744	-0.12(-0.89%)
Jun 04, 2009	13.06	13.51	13.04	13.46	65,363,048	+0.52(+4.00%)
Jun 03, 2009	13.52	13.54	12.74	12.94	101,265,072	-0.90(-6.50%)
Jun 02, 2009	13.95	14.11	13.69	13.84	87,162,512	-0.23(-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.