Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	10.34	10.81	9.481	9.854	148,409,184	+0.22(+2.24%)
Oct 29, 2009	8.966	9.697	8.848	9.638	95,962,656	+1.04(+12.07%)
Oct 28, 2009	9.357	9.560	8.456	8.600	86,342,640	-0.74(-7.97%)
Oct 27, 2009	10.25	10.35	9.318	9.344	99,613,392	-1.14(-10.90%)
Oct 26, 2009	10.83	11.15	10.43	10.49	39,064,248	-0.29(-2.73%)
Oct 23, 2009	11.05	11.06	10.74	10.78	51,796,108	-0.20(-1.84%)
Oct 22, 2009	10.71	11.02	10.32	10.98	43,883,144	+0.31(+2.87%)
Oct 21, 2009	10.77	11.10	10.63	10.68	37,049,676	-0.07(-0.67%)
Oct 20, 2009	10.71	10.84	10.68	10.75	37,699,072	-0.12(-1.08%)
Oct 19, 2009	11.17	11.19	10.82	10.87	37,126,164	-0.14(-1.25%)
Oct 16, 2009	10.95	11.19	10.67	11.00	51,408,648	-0.05(-0.47%)
Oct 15, 2009	11.06	11.17	10.78	11.06	91,640,480	-0.66(-5.63%)
Oct 14, 2009	12.01	12.04	11.64	11.71	43,437,536	+0.13(+1.13%)
Oct 13, 2009	11.44	11.79	11.37	11.58	44,822,232	+0.01(+0.11%)
Oct 12, 2009	12.13	12.30	10.86	11.57	98,065,560	-0.22(-1.83%)
Oct 09, 2009	12.09	12.21	11.58	11.79	49,222,584	-0.15(-1.26%)
Oct 08, 2009	11.56	12.24	11.47	11.94	68,087,440	+0.61(+5.36%)
Oct 07, 2009	11.27	11.58	11.04	11.33	40,631,600	-0.01(-0.06%)
Oct 06, 2009	11.70	11.92	11.20	11.34	73,767,432	-0.06(-0.52%)
Oct 05, 2009	10.74	11.40	10.52	11.39	70,684,480	+0.86(+8.18%)
Oct 02, 2009	9.658	10.83	9.390	10.53	96,126,712	+0.44(+4.40%)
Oct 01, 2009	10.85	10.87	10.06	10.09	69,131,824	-0.91(-8.25%)
Sep 30, 2009	11.58	11.59	10.77	11.00	67,214,080	-0.35(-3.05%)
Sep 29, 2009	11.58	11.77	11.33	11.34	43,543,512	-0.02(-0.17%)
Sep 28, 2009	11.62	11.71	11.27	11.36	39,112,292	-0.13(-1.14%)
Sep 25, 2009	11.10	11.77	10.98	11.49	58,653,840	+0.13(+1.15%)
Sep 24, 2009	12.34	12.41	11.06	11.36	90,831,056	-0.88(-7.15%)
Sep 23, 2009	12.80	12.92	12.21	12.24	61,403,328	-0.35(-2.75%)
Sep 22, 2009	12.40	12.67	12.28	12.58	55,236,912	+0.41(+3.38%)
Sep 21, 2009	12.03	19.02	11.82	12.17	62,720,796	-0.14(-1.17%)
Sep 18, 2009	12.53	12.63	11.98	12.32	59,762,436	-0.34(-2.68%)
Sep 17, 2009	12.38	12.90	12.06	12.65	126,047,328	-0.45(-3.44%)
Sep 16, 2009	13.32	13.54	12.03	13.11	213,580,928	+0.33(+2.61%)
Sep 15, 2009	12.32	12.84	12.09	12.77	122,598,040	+0.98(+8.31%)
Sep 14, 2009	11.21	12.02	11.13	11.79	107,619,520	+0.87(+7.95%)
Sep 11, 2009	10.94	11.31	10.73	10.92	98,000,080	+0.32(+3.02%)
Sep 10, 2009	10.72	10.81	10.45	10.60	89,106,232	-0.39(-3.56%)
Sep 09, 2009	10.50	11.12	10.32	11.00	72,360,640	+0.59(+5.71%)
Sep 08, 2009	10.68	10.78	10.34	10.40	73,443,392	+0.27(+2.71%)
Sep 04, 2009	9.383	10.22	9.207	10.13	90,904,472	+0.77(+8.23%)
Sep 03, 2009	9.423	9.455	9.207	9.357	28,931,742	+0.26(+2.87%)
Sep 02, 2009	9.070	9.272	8.815	9.096	58,758,736	+0.31(+3.49%)
Sep 01, 2009	9.233	9.534	8.685	8.789	59,242,380	-0.52(-5.61%)
Aug 31, 2009	9.325	9.331	9.142	9.312	35,127,408	-0.30(-3.13%)
Aug 28, 2009	9.723	9.775	9.475	9.612	38,256,964	+0.07(+0.68%)
Aug 27, 2009	9.318	9.586	9.122	9.547	38,958,504	+0.18(+1.88%)
Aug 26, 2009	9.436	9.442	9.090	9.370	50,667,496	-0.05(-0.49%)
Aug 25, 2009	9.462	9.632	9.338	9.416	39,137,256	+0.16(+1.69%)
Aug 24, 2009	9.579	9.749	9.161	9.259	67,644,248	+0.12(+1.36%)
Aug 21, 2009	9.011	9.351	9.005	9.135	76,694,112	+0.52(+6.07%)
Aug 20, 2009	8.456	8.796	8.456	8.613	42,269,700	+0.29(+3.45%)
Aug 19, 2009	8.064	8.528	8.045	8.326	42,029,352	-0.10(-1.16%)
Aug 18, 2009	8.169	8.515	8.169	8.424	44,192,940	+0.47(+5.93%)
Aug 17, 2009	7.908	8.215	7.849	7.952	53,677,532	-0.75(-8.57%)
Aug 14, 2009	8.966	9.005	8.397	8.698	89,187,128	-0.31(-3.41%)
Aug 13, 2009	8.332	9.142	7.999	9.005	118,919,976	+0.98(+12.21%)
Aug 12, 2009	7.588	8.196	7.555	8.025	64,903,056	+0.45(+5.95%)
Aug 11, 2009	7.810	7.849	7.320	7.575	50,904,872	-0.42(-5.31%)
Aug 10, 2009	8.286	8.593	7.856	7.999	74,087,520	-0.18(-2.16%)
Aug 07, 2009	7.620	8.371	7.444	8.175	89,362,488	+0.91(+12.49%)
Aug 06, 2009	7.470	7.764	7.183	7.268	78,031,560	-0.03(-0.36%)
Aug 05, 2009	7.268	7.509	7.118	7.294	63,803,816	+0.16(+2.20%)
Aug 04, 2009	6.634	7.398	6.595	7.137	92,683,232	+0.59(+9.08%)

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.