Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	8.028	8.089	7.725	7.803	8,663,984	-0.28(-3.43%)
Oct 29, 2009	8.115	8.253	7.916	8.080	9,738,847	+0.20(+2.53%)
Oct 28, 2009	8.331	8.331	7.829	7.881	10,661,868	-0.42(-5.01%)
Oct 27, 2009	8.465	8.548	8.236	8.296	8,390,210	-0.10(-1.24%)
Oct 26, 2009	8.755	8.885	8.296	8.400	9,527,702	-0.33(-3.77%)
Oct 23, 2009	8.790	8.823	8.643	8.729	10,699,755	-0.31(-3.45%)
Oct 22, 2009	8.513	9.162	8.322	9.041	11,979,532	+0.55(+6.53%)
Oct 21, 2009	8.764	8.929	8.470	8.487	8,377,583	-0.24(-2.78%)
Oct 20, 2009	8.799	8.885	8.669	8.729	10,734,601	-0.46(-5.00%)
Oct 19, 2009	9.353	9.414	9.111	9.188	5,021,341	-0.08(-0.84%)
Oct 16, 2009	9.301	9.396	9.180	9.266	7,426,221	-0.12(-1.29%)
Oct 15, 2009	9.431	9.518	9.344	9.388	4,896,609	-0.10(-1.00%)
Oct 14, 2009	9.440	9.526	9.310	9.483	8,493,240	+0.31(+3.43%)
Oct 13, 2009	8.937	9.422	8.903	9.169	8,019,413	+0.21(+2.29%)
Oct 12, 2009	9.059	9.214	8.920	8.963	4,303,836	-0.16(-1.80%)
Oct 09, 2009	9.093	9.284	8.894	9.128	5,381,305	+0.04(+0.48%)
Oct 08, 2009	8.825	9.310	8.825	9.085	10,123,719	+0.37(+4.27%)
Oct 07, 2009	9.136	9.136	8.608	8.712	10,497,744	-0.35(-3.82%)
Oct 06, 2009	9.162	9.388	8.981	9.059	6,986,256	+0.05(+0.58%)
Oct 05, 2009	9.015	9.240	8.885	9.007	5,358,574	+0.01(+0.10%)
Oct 02, 2009	9.085	9.180	8.868	8.998	6,874,822	-0.20(-2.17%)
Oct 01, 2009	9.474	9.509	9.102	9.197	10,475,175	-0.32(-3.37%)
Sep 30, 2009	9.881	9.916	9.344	9.518	11,456,517	-0.33(-3.34%)
Sep 29, 2009	9.951	10.02	9.760	9.847	5,543,107	+0.06(+0.62%)
Sep 28, 2009	9.725	9.873	9.621	9.786	3,562,302	+0.10(+1.07%)
Sep 25, 2009	9.812	10.06	9.630	9.682	6,779,760	-0.29(-2.95%)
Sep 24, 2009	10.37	10.64	9.855	9.977	12,282,550	-0.32(-3.11%)
Sep 23, 2009	10.68	10.76	10.28	10.30	17,705,472	-0.45(-4.19%)
Sep 22, 2009	11.00	11.07	10.65	10.75	6,301,105	-0.12(-1.12%)
Sep 21, 2009	10.90	11.04	10.63	10.87	6,448,340	-0.14(-1.26%)
Sep 18, 2009	11.19	11.42	10.99	11.01	10,099,625	-0.44(-3.86%)
Sep 17, 2009	11.41	11.67	10.83	11.45	9,002,709	+0.34(+3.06%)
Sep 16, 2009	10.93	11.39	10.86	11.11	8,650,943	+0.32(+2.95%)
Sep 15, 2009	10.51	10.89	10.48	10.79	7,062,722	+0.30(+2.89%)
Sep 14, 2009	10.51	10.59	10.37	10.49	6,507,865	-0.16(-1.54%)
Sep 11, 2009	10.94	10.94	10.48	10.65	5,911,540	-0.23(-2.15%)
Sep 10, 2009	10.73	10.94	10.56	10.89	3,551,602	+0.16(+1.53%)
Sep 09, 2009	10.64	10.78	10.47	10.72	6,613,032	+0.02(+0.16%)
Sep 08, 2009	10.80	10.83	10.50	10.70	5,059,520	+0.02(+0.16%)
Sep 04, 2009	10.57	10.70	10.39	10.69	4,618,428	+0.11(+1.06%)
Sep 03, 2009	10.31	10.61	10.24	10.57	6,511,616	+0.25(+2.43%)
Sep 02, 2009	10.57	10.69	10.18	10.32	8,894,470	-0.33(-3.09%)
Sep 01, 2009	11.01	11.36	10.59	10.65	9,467,064	-0.42(-3.76%)
Aug 31, 2009	11.24	11.25	10.96	11.07	7,799,149	-0.33(-2.89%)
Aug 28, 2009	11.44	11.62	11.15	11.40	7,615,622	+0.03(+0.23%)
Aug 27, 2009	11.39	11.54	10.80	11.37	10,869,143	-0.16(-1.43%)
Aug 26, 2009	11.45	11.77	11.19	11.54	8,820,463	+0.23(+1.99%)
Aug 25, 2009	11.14	11.60	11.10	11.31	10,934,821	+0.38(+3.49%)
Aug 24, 2009	11.06	11.33	10.84	10.93	8,698,444	-0.04(-0.39%)
Aug 21, 2009	10.83	11.24	10.79	10.97	10,319,646	+0.24(+2.26%)
Aug 20, 2009	10.55	10.76	10.52	10.73	10,759,330	+0.10(+0.98%)
Aug 19, 2009	10.46	10.70	10.36	10.63	8,115,630	-0.05(-0.49%)
Aug 18, 2009	10.72	10.91	10.45	10.68	13,105,682	+0.41(+3.95%)
Aug 17, 2009	10.32	10.87	10.23	10.27	9,196,662	-0.54(-5.03%)
Aug 14, 2009	11.02	11.09	10.50	10.82	6,655,906	-0.22(-1.96%)
Aug 13, 2009	11.16	11.23	10.74	11.03	7,602,859	-0.10(-0.93%)
Aug 12, 2009	10.92	11.42	10.90	11.14	11,019,307	+0.47(+4.38%)
Aug 11, 2009	10.48	10.75	10.17	10.67	15,194,477	+0.03(+0.33%)
Aug 10, 2009	10.90	10.92	10.54	10.63	8,303,368	-0.31(-2.85%)
Aug 07, 2009	10.60	11.25	10.50	10.95	15,922,622	+0.66(+6.40%)
Aug 06, 2009	10.39	10.54	10.18	10.29	9,331,985	-0.04(-0.42%)
Aug 05, 2009	10.12	10.41	9.769	10.33	12,174,201	+0.26(+2.58%)
Aug 04, 2009	9.725	10.33	9.206	10.07	20,734,912	-0.06(-0.60%)

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.