Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	11.43	11.43	10.78	10.86	19,574,032	-0.49(-4.36%)
Oct 29, 2009	11.11	11.42	10.98	11.36	17,783,986	+0.43(+3.96%)
Oct 28, 2009	11.20	11.46	10.85	10.93	19,856,588	-0.37(-3.28%)
Oct 27, 2009	11.46	11.56	11.16	11.30	16,479,689	-0.15(-1.35%)
Oct 26, 2009	11.70	11.92	11.39	11.45	14,519,924	-0.22(-1.85%)
Oct 23, 2009	11.84	11.89	11.64	11.67	15,303,665	-0.36(-3.03%)
Oct 22, 2009	11.74	12.16	11.67	12.03	23,243,026	+0.36(+3.07%)
Oct 21, 2009	12.18	12.44	11.65	11.67	25,986,980	-0.56(-4.55%)
Oct 20, 2009	12.27	12.42	12.17	12.23	18,585,388	-0.32(-2.56%)
Oct 19, 2009	12.32	12.66	12.29	12.55	11,654,106	+0.30(+2.42%)
Oct 16, 2009	12.32	12.42	12.03	12.25	14,633,949	-0.20(-1.59%)
Oct 15, 2009	12.76	12.89	12.34	12.45	21,776,374	-0.36(-2.80%)
Oct 14, 2009	12.48	12.82	12.40	12.81	15,961,701	+0.61(+4.96%)
Oct 13, 2009	12.08	12.59	12.00	12.21	24,259,776	+0.07(+0.61%)
Oct 12, 2009	12.05	12.14	11.93	12.13	12,900,575	+0.29(+2.45%)
Oct 09, 2009	12.08	12.12	11.81	11.84	13,273,479	-0.23(-1.95%)
Oct 08, 2009	11.57	12.12	11.36	12.08	25,794,654	+0.58(+5.06%)
Oct 07, 2009	11.52	11.70	11.33	11.49	15,513,656	+0.04(+0.32%)
Oct 06, 2009	11.43	11.78	11.35	11.46	16,185,862	+0.14(+1.26%)
Oct 05, 2009	10.88	11.35	10.82	11.31	18,744,272	+0.56(+5.17%)
Oct 02, 2009	10.44	10.84	10.44	10.76	23,899,228	-0.02(-0.17%)
Oct 01, 2009	11.22	11.36	10.76	10.78	24,815,032	-0.53(-4.70%)
Sep 30, 2009	11.30	11.44	10.91	11.31	16,796,542	+0.02(+0.16%)
Sep 29, 2009	11.14	11.46	11.14	11.29	15,459,061	+0.17(+1.50%)
Sep 28, 2009	11.09	11.27	10.96	11.12	10,094,376	+0.12(+1.12%)
Sep 25, 2009	11.02	11.08	10.80	11.00	15,502,405	-0.14(-1.22%)
Sep 24, 2009	11.49	11.49	10.97	11.14	17,184,860	-0.26(-2.28%)
Sep 23, 2009	11.69	11.75	11.35	11.40	20,098,768	-0.21(-1.81%)
Sep 22, 2009	11.63	11.85	11.46	11.61	27,406,448	+0.61(+5.51%)
Sep 21, 2009	11.02	11.25	10.79	11.00	18,224,812	-0.15(-1.33%)
Sep 18, 2009	10.97	11.19	10.70	11.15	13,739,784	+0.25(+2.27%)
Sep 17, 2009	10.78	11.29	10.68	10.90	19,892,012	+0.12(+1.13%)
Sep 16, 2009	10.94	11.01	10.70	10.78	18,677,030	-0.11(-1.01%)
Sep 15, 2009	10.51	11.12	10.48	10.89	32,958,568	+0.48(+4.63%)
Sep 14, 2009	9.843	10.44	9.763	10.41	16,528,762	+0.47(+4.73%)
Sep 11, 2009	10.07	10.09	9.867	9.936	14,417,061	-0.07(-0.68%)
Sep 10, 2009	9.930	10.05	9.801	10.00	12,471,306	+0.14(+1.37%)
Sep 09, 2009	9.554	9.943	9.363	9.869	22,814,002	+0.33(+3.49%)
Sep 08, 2009	9.394	9.610	9.388	9.536	15,089,344	+0.16(+1.71%)
Sep 04, 2009	9.215	9.400	9.092	9.375	10,898,281	+0.16(+1.74%)
Sep 03, 2009	9.228	9.388	9.036	9.215	21,372,072	+0.12(+1.36%)
Sep 02, 2009	9.246	9.320	9.006	9.092	21,690,382	-0.25(-2.70%)
Sep 01, 2009	9.462	9.924	9.302	9.345	22,564,202	-0.22(-2.32%)
Aug 31, 2009	9.702	9.733	9.431	9.567	12,525,714	-0.24(-2.45%)
Aug 28, 2009	9.764	9.825	9.573	9.807	14,431,845	+0.16(+1.66%)
Aug 27, 2009	9.665	9.722	9.369	9.647	10,697,933	-0.02(-0.25%)
Aug 26, 2009	9.745	9.887	9.567	9.671	14,975,802	-0.10(-1.01%)
Aug 25, 2009	9.536	10.04	9.425	9.770	22,865,344	+0.33(+3.46%)
Aug 24, 2009	9.499	9.622	9.412	9.443	12,672,745	-0.02(-0.20%)
Aug 21, 2009	9.295	9.610	9.191	9.462	18,162,968	+0.28(+3.09%)
Aug 20, 2009	9.030	9.240	8.925	9.178	16,952,638	+0.17(+1.85%)
Aug 19, 2009	8.815	9.043	8.685	9.012	19,169,974	+0.06(+0.62%)
Aug 18, 2009	8.987	9.061	8.636	8.956	22,093,118	+0.01(+0.07%)
Aug 17, 2009	9.129	9.228	8.821	8.950	24,974,544	-0.49(-5.16%)
Aug 14, 2009	9.949	10.05	9.351	9.437	22,761,914	-0.52(-5.20%)
Aug 13, 2009	10.11	10.20	9.782	9.955	31,802,412	-0.15(-1.52%)
Aug 12, 2009	9.493	10.26	9.450	10.11	42,488,856	+0.57(+6.01%)
Aug 11, 2009	9.406	9.758	9.209	9.536	25,885,860	+0.15(+1.58%)
Aug 10, 2009	9.850	9.899	9.246	9.388	22,683,900	-0.47(-4.75%)
Aug 07, 2009	9.351	9.936	9.228	9.856	22,044,530	+0.60(+6.53%)
Aug 06, 2009	9.197	9.825	9.086	9.252	30,025,920	+0.49(+5.56%)
Aug 05, 2009	8.574	8.845	8.368	8.765	18,919,428	+0.13(+1.50%)
Aug 04, 2009	8.864	8.938	8.586	8.636	14,495,524	-0.29(-3.25%)

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.