Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	11.42	11.42	10.77	10.85	19,590,978	-0.49(-4.36%)
Oct 29, 2009	11.10	11.41	10.97	11.35	17,799,380	+0.43(+3.96%)
Oct 28, 2009	11.19	11.45	10.84	10.92	19,873,776	-0.37(-3.28%)
Oct 27, 2009	11.45	11.55	11.15	11.29	16,493,954	-0.15(-1.35%)
Oct 26, 2009	11.69	11.91	11.38	11.44	14,532,494	-0.22(-1.86%)
Oct 23, 2009	11.83	11.88	11.63	11.66	15,316,913	-0.36(-3.03%)
Oct 22, 2009	11.73	12.15	11.66	12.02	23,263,146	+0.36(+3.07%)
Oct 21, 2009	12.17	12.43	11.64	11.66	26,009,476	-0.56(-4.55%)
Oct 20, 2009	12.26	12.41	12.16	12.22	18,601,478	-0.32(-2.56%)
Oct 19, 2009	12.31	12.65	12.28	12.54	11,664,194	+0.30(+2.42%)
Oct 16, 2009	12.31	12.40	12.02	12.24	14,646,617	-0.20(-1.59%)
Oct 15, 2009	12.74	12.87	12.32	12.44	21,795,226	-0.36(-2.80%)
Oct 14, 2009	12.47	12.81	12.39	12.80	15,975,519	+0.61(+4.96%)
Oct 13, 2009	12.07	12.58	11.98	12.19	24,280,776	+0.07(+0.61%)
Oct 12, 2009	12.04	12.13	11.92	12.12	12,911,743	+0.29(+2.45%)
Oct 09, 2009	12.07	12.11	11.80	11.83	13,284,970	-0.23(-1.95%)
Oct 08, 2009	11.56	12.11	11.35	12.07	25,816,982	+0.58(+5.06%)
Oct 07, 2009	11.51	11.69	11.32	11.48	15,527,086	+0.04(+0.32%)
Oct 06, 2009	11.42	11.77	11.34	11.45	16,199,873	+0.14(+1.26%)
Oct 05, 2009	10.87	11.34	10.81	11.31	18,760,498	+0.56(+5.17%)
Oct 02, 2009	10.43	10.83	10.43	10.75	23,919,916	-0.02(-0.17%)
Oct 01, 2009	11.21	11.35	10.75	10.77	24,836,512	-0.53(-4.70%)
Sep 30, 2009	11.29	11.44	10.90	11.30	16,811,082	+0.02(+0.16%)
Sep 29, 2009	11.13	11.45	11.13	11.28	15,472,443	+0.17(+1.50%)
Sep 28, 2009	11.08	11.26	10.95	11.11	10,103,114	+0.12(+1.12%)
Sep 25, 2009	11.01	11.07	10.80	10.99	15,515,824	-0.14(-1.22%)
Sep 24, 2009	11.48	11.48	10.97	11.13	17,199,736	-0.26(-2.28%)
Sep 23, 2009	11.68	11.74	11.34	11.39	20,116,166	-0.21(-1.81%)
Sep 22, 2009	11.62	11.84	11.45	11.60	27,430,172	+0.61(+5.51%)
Sep 21, 2009	11.01	11.24	10.78	10.99	18,240,588	-0.15(-1.33%)
Sep 18, 2009	10.96	11.18	10.69	11.14	13,751,678	+0.25(+2.27%)
Sep 17, 2009	10.77	11.28	10.67	10.89	19,909,230	+0.12(+1.13%)
Sep 16, 2009	10.93	11.00	10.69	10.77	18,693,198	-0.11(-1.01%)
Sep 15, 2009	10.50	11.11	10.47	10.88	32,987,100	+0.48(+4.63%)
Sep 14, 2009	9.835	10.43	9.755	10.40	16,543,070	+0.47(+4.73%)
Sep 11, 2009	10.06	10.08	9.858	9.928	14,429,541	-0.07(-0.68%)
Sep 10, 2009	9.922	10.04	9.792	9.996	12,482,101	+0.14(+1.37%)
Sep 09, 2009	9.546	9.934	9.355	9.860	22,833,750	+0.33(+3.49%)
Sep 08, 2009	9.386	9.601	9.380	9.527	15,102,405	+0.16(+1.71%)
Sep 04, 2009	9.207	9.392	9.084	9.367	10,907,715	+0.16(+1.74%)
Sep 03, 2009	9.220	9.380	9.029	9.207	21,390,572	+0.12(+1.36%)
Sep 02, 2009	9.238	9.312	8.998	9.084	21,709,156	-0.25(-2.70%)
Sep 01, 2009	9.454	9.915	9.293	9.337	22,583,734	-0.22(-2.32%)
Aug 31, 2009	9.694	9.725	9.423	9.558	12,536,556	-0.24(-2.45%)
Aug 28, 2009	9.755	9.817	9.564	9.798	14,444,337	+0.16(+1.66%)
Aug 27, 2009	9.657	9.714	9.361	9.638	10,707,193	-0.02(-0.25%)
Aug 26, 2009	9.737	9.879	9.558	9.663	14,988,766	-0.10(-1.01%)
Aug 25, 2009	9.527	10.03	9.417	9.762	22,885,136	+0.33(+3.46%)
Aug 24, 2009	9.491	9.614	9.404	9.435	12,683,714	-0.02(-0.20%)
Aug 21, 2009	9.287	9.601	9.183	9.454	18,178,690	+0.28(+3.09%)
Aug 20, 2009	9.022	9.232	8.918	9.170	16,967,312	+0.17(+1.85%)
Aug 19, 2009	8.807	9.035	8.678	9.004	19,186,568	+0.06(+0.62%)
Aug 18, 2009	8.979	9.053	8.628	8.949	22,112,242	+0.01(+0.07%)
Aug 17, 2009	9.121	9.220	8.813	8.942	24,996,162	-0.49(-5.16%)
Aug 14, 2009	9.940	10.04	9.343	9.429	22,781,618	-0.52(-5.20%)
Aug 13, 2009	10.10	10.19	9.774	9.946	31,829,940	-0.15(-1.52%)
Aug 12, 2009	9.484	10.25	9.441	10.10	42,525,636	+0.57(+6.01%)
Aug 11, 2009	9.398	9.749	9.201	9.527	25,908,266	+0.15(+1.58%)
Aug 10, 2009	9.842	9.891	9.238	9.380	22,703,534	-0.47(-4.75%)
Aug 07, 2009	9.343	9.928	9.220	9.848	22,063,612	+0.60(+6.53%)
Aug 06, 2009	9.189	9.817	9.078	9.244	30,051,910	+0.49(+5.56%)
Aug 05, 2009	8.567	8.838	8.360	8.758	18,935,804	+0.13(+1.50%)
Aug 04, 2009	8.856	8.930	8.579	8.628	14,508,072	-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.