Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	12.36	12.70	11.58	11.77	13,248,846	-0.83(-6.59%)
Oct 29, 2009	11.94	12.81	11.83	12.60	14,492,967	+0.86(+7.33%)
Oct 28, 2009	12.27	12.40	11.40	11.74	23,176,132	-0.70(-5.63%)
Oct 27, 2009	12.82	13.00	12.29	12.44	10,923,876	-0.33(-2.58%)
Oct 26, 2009	13.13	13.72	12.68	12.77	12,546,606	-0.27(-2.07%)
Oct 23, 2009	13.21	13.24	12.99	13.04	9,364,282	-0.56(-4.12%)
Oct 22, 2009	13.27	13.63	12.99	13.60	8,013,488	+0.36(+2.72%)
Oct 21, 2009	13.75	14.04	13.19	13.24	11,202,867	-0.58(-4.20%)
Oct 20, 2009	13.70	14.03	13.66	13.82	11,059,408	+0.11(+0.80%)
Oct 19, 2009	13.09	13.76	13.00	13.71	10,685,078	+0.62(+4.74%)
Oct 16, 2009	13.02	13.40	12.79	13.09	13,930,861	-0.14(-1.06%)
Oct 15, 2009	12.20	13.43	12.18	13.23	39,601,024	+0.71(+5.67%)
Oct 14, 2009	11.89	12.63	11.80	12.52	30,256,982	+0.37(+3.05%)
Oct 13, 2009	12.15	12.33	12.14	12.15	6,715,702	+0.02(+0.16%)
Oct 12, 2009	12.36	12.43	11.98	12.13	6,267,615	-0.23(-1.86%)
Oct 09, 2009	12.42	12.60	12.26	12.36	8,276,366	-0.21(-1.67%)
Oct 08, 2009	12.37	12.70	12.18	12.57	9,887,187	+0.46(+3.80%)
Oct 07, 2009	12.10	12.37	11.93	12.11	13,431,040	-0.05(-0.41%)
Oct 06, 2009	11.85	12.26	11.85	12.16	9,545,646	+0.34(+2.88%)
Oct 05, 2009	11.49	11.88	11.45	11.82	11,272,491	+0.33(+2.87%)
Oct 02, 2009	11.37	11.74	11.29	11.49	15,471,067	-0.08(-0.69%)
Oct 01, 2009	11.98	11.99	11.46	11.57	15,228,865	-0.48(-3.98%)
Sep 30, 2009	12.48	12.53	11.88	12.05	10,089,093	-0.36(-2.90%)
Sep 29, 2009	12.39	12.60	12.31	12.41	8,805,128	+0.20(+1.64%)
Sep 28, 2009	11.73	12.36	11.65	12.21	6,238,103	+0.59(+5.08%)
Sep 25, 2009	11.55	11.80	11.42	11.62	9,167,101	+0.02(+0.17%)
Sep 24, 2009	12.13	12.27	11.46	11.60	7,310,585	-0.49(-4.05%)
Sep 23, 2009	12.71	12.78	12.08	12.09	8,671,845	-0.56(-4.43%)
Sep 22, 2009	12.52	12.76	12.42	12.65	7,702,645	+0.27(+2.18%)
Sep 21, 2009	12.42	12.50	11.96	12.38	13,095,982	-0.22(-1.75%)
Sep 18, 2009	12.53	12.71	12.25	12.60	11,167,789	-0.26(-2.02%)
Sep 17, 2009	12.67	13.16	12.27	12.86	14,712,515	+0.35(+2.81%)
Sep 16, 2009	12.46	13.09	12.23	12.51	27,851,100	+0.08(+0.63%)
Sep 15, 2009	12.28	12.60	12.14	12.43	21,566,656	+0.57(+4.81%)
Sep 14, 2009	11.60	11.94	11.49	11.86	9,794,651	+0.10(+0.85%)
Sep 11, 2009	11.71	12.12	11.52	11.76	16,390,612	-0.19(-1.59%)
Sep 10, 2009	10.92	11.96	10.91	11.95	16,131,396	+0.93(+8.44%)
Sep 09, 2009	10.82	11.10	10.60	11.02	9,256,565	+0.19(+1.75%)
Sep 08, 2009	10.73	10.91	10.66	10.83	8,775,848	+0.23(+2.17%)
Sep 04, 2009	10.27	10.62	10.16	10.60	7,258,596	+0.33(+3.21%)
Sep 03, 2009	10.14	10.29	9.990	10.27	8,099,348	+0.24(+2.39%)
Sep 02, 2009	9.890	10.12	9.740	10.03	10,196,081	+0.15(+1.52%)
Sep 01, 2009	10.27	10.59	9.840	9.880	9,327,662	-0.47(-4.54%)
Aug 31, 2009	10.57	10.74	10.29	10.35	8,531,341	-0.43(-3.99%)
Aug 28, 2009	11.11	11.23	10.70	10.78	8,775,549	-0.21(-1.91%)
Aug 27, 2009	10.83	11.08	10.51	10.99	8,759,933	+0.11(+1.01%)
Aug 26, 2009	11.05	11.16	10.71	10.88	9,900,070	-0.27(-2.42%)
Aug 25, 2009	11.12	11.23	10.92	11.15	10,246,120	+0.14(+1.27%)
Aug 24, 2009	10.74	11.17	10.73	11.01	9,042,680	+0.27(+2.51%)
Aug 21, 2009	10.70	10.94	10.55	10.74	7,963,937	+0.19(+1.80%)
Aug 20, 2009	10.45	10.66	10.35	10.55	8,236,893	+0.19(+1.83%)
Aug 19, 2009	9.700	10.48	9.570	10.36	12,706,327	+0.49(+4.96%)
Aug 18, 2009	9.940	10.15	9.850	9.870	9,013,670	+0.26(+2.70%)
Aug 17, 2009	9.740	10.04	9.570	9.610	14,852,863	-0.62(-6.06%)
Aug 14, 2009	10.44	10.44	9.975	10.23	8,527,549	-0.06(-0.58%)
Aug 13, 2009	10.25	10.61	10.14	10.29	13,808,596	-0.43(-4.01%)
Aug 12, 2009	10.55	11.03	10.45	10.72	13,925,850	+0.13(+1.23%)
Aug 11, 2009	10.98	11.02	10.46	10.59	15,069,552	-0.54(-4.85%)
Aug 10, 2009	10.47	11.65	10.32	11.13	23,749,354	+0.32(+2.96%)
Aug 07, 2009	9.560	11.23	9.560	10.81	49,699,484	+2.27(+26.58%)
Aug 06, 2009	8.910	9.140	8.460	8.540	12,172,079	-0.32(-3.61%)
Aug 05, 2009	8.960	8.990	8.530	8.860	15,097,000	+0.01(+0.11%)
Aug 04, 2009	8.630	9.020	8.520	8.851	11,750,142	-0.04(-0.41%)

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.