Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	9.705	9.794	9.476	9.491	2,699,644	-0.27(-2.74%)
Oct 29, 2009	9.624	9.881	9.624	9.758	3,385,539	+0.26(+2.75%)
Oct 28, 2009	9.584	9.783	9.493	9.497	3,083,521	-0.27(-2.76%)
Oct 27, 2009	9.841	9.926	9.541	9.767	3,989,089	-0.08(-0.78%)
Oct 26, 2009	9.875	10.03	9.713	9.843	3,084,520	-0.05(-0.47%)
Oct 23, 2009	9.854	10.20	9.773	9.890	3,187,042	-0.21(-2.12%)
Oct 22, 2009	10.31	10.41	9.915	10.10	8,821,600	-0.72(-6.61%)
Oct 21, 2009	11.19	11.24	10.82	10.82	3,609,941	-0.36(-3.25%)
Oct 20, 2009	11.02	11.32	10.97	11.18	2,649,224	-0.04(-0.34%)
Oct 19, 2009	11.18	11.31	11.09	11.22	2,624,930	+0.10(+0.92%)
Oct 16, 2009	11.11	11.24	10.95	11.12	2,015,082	-0.02(-0.15%)
Oct 15, 2009	11.05	11.19	11.05	11.14	2,099,410	+0.05(+0.48%)
Oct 14, 2009	11.32	11.32	11.01	11.08	4,349,869	-0.21(-1.86%)
Oct 13, 2009	11.40	11.41	11.23	11.29	2,040,507	-0.11(-0.97%)
Oct 12, 2009	11.55	11.57	11.33	11.40	1,892,260	+0.08(+0.71%)
Oct 09, 2009	11.29	11.41	11.21	11.32	2,842,653	+0.07(+0.60%)
Oct 08, 2009	11.10	11.56	11.04	11.25	8,178,075	+0.47(+4.35%)
Oct 07, 2009	10.73	10.83	10.66	10.79	2,853,981	+0.05(+0.47%)
Oct 06, 2009	10.37	10.78	10.20	10.73	3,054,206	+0.38(+3.71%)
Oct 05, 2009	9.924	10.38	9.883	10.35	2,872,924	+0.44(+4.41%)
Oct 02, 2009	9.938	10.08	9.909	9.913	949,639	-0.13(-1.33%)
Oct 01, 2009	10.20	10.32	9.970	10.05	1,397,025	-0.23(-2.27%)
Sep 30, 2009	10.26	10.33	10.06	10.28	1,405,009	+0.00(+0.00%)
Sep 29, 2009	10.25	10.35	10.16	10.28	990,898	+0.01(+0.10%)
Sep 28, 2009	10.14	10.35	10.09	10.27	1,054,021	+0.14(+1.41%)
Sep 25, 2009	9.994	10.19	9.972	10.13	1,231,055	+0.08(+0.78%)
Sep 24, 2009	10.14	10.18	9.892	10.05	2,090,334	-0.08(-0.82%)
Sep 23, 2009	10.20	10.23	10.06	10.13	1,456,875	-0.08(-0.79%)
Sep 22, 2009	10.27	10.30	10.01	10.21	1,529,413	-0.01(-0.14%)
Sep 21, 2009	10.13	10.38	10.06	10.23	1,232,911	+0.01(+0.14%)
Sep 18, 2009	10.30	10.30	10.16	10.21	3,403,715	-0.04(-0.35%)
Sep 17, 2009	10.20	10.33	10.14	10.25	1,204,260	+0.01(+0.06%)
Sep 16, 2009	10.13	10.24	9.909	10.24	1,801,160	+0.11(+1.09%)
Sep 15, 2009	9.992	10.14	9.803	10.13	1,790,676	+0.10(+0.97%)
Sep 14, 2009	9.705	10.06	9.705	10.03	2,405,987	+0.25(+2.56%)
Sep 11, 2009	9.936	9.958	9.692	9.783	2,123,214	-0.13(-1.29%)
Sep 10, 2009	9.947	10.01	9.832	9.911	1,880,481	-0.05(-0.47%)
Sep 09, 2009	9.979	10.09	9.847	9.958	3,558,310	-0.14(-1.41%)
Sep 08, 2009	10.05	10.13	9.947	10.10	1,769,867	+0.09(+0.93%)
Sep 04, 2009	9.921	10.07	9.824	10.01	1,162,506	+0.04(+0.38%)
Sep 03, 2009	9.860	9.983	9.711	9.968	1,533,746	+0.16(+1.60%)
Sep 02, 2009	9.679	9.909	9.679	9.811	1,552,341	+0.10(+0.98%)
Sep 01, 2009	9.921	10.15	9.707	9.716	1,995,522	-0.28(-2.80%)
Aug 31, 2009	10.02	10.08	9.894	9.996	1,398,985	-0.10(-0.95%)
Aug 28, 2009	10.10	10.17	9.907	10.09	2,059,036	+0.01(+0.15%)
Aug 27, 2009	10.09	10.17	9.945	10.08	965,601	+0.01(+0.15%)
Aug 26, 2009	10.02	10.22	9.936	10.06	1,617,160	+0.01(+0.13%)
Aug 25, 2009	9.979	10.18	9.917	10.05	2,677,733	+0.11(+1.09%)
Aug 24, 2009	10.06	10.06	9.828	9.941	3,020,634	-0.06(-0.55%)
Aug 21, 2009	9.820	10.02	9.699	9.996	2,655,695	+0.27(+2.79%)
Aug 20, 2009	9.917	9.917	9.544	9.724	2,255,607	-0.02(-0.22%)
Aug 19, 2009	9.482	9.811	9.459	9.745	1,672,827	+0.14(+1.50%)
Aug 18, 2009	9.533	9.654	9.467	9.601	1,787,181	+0.08(+0.87%)
Aug 17, 2009	9.620	9.677	9.312	9.518	2,738,511	-0.28(-2.90%)
Aug 14, 2009	9.958	9.958	9.673	9.803	1,900,305	-0.14(-1.43%)
Aug 13, 2009	10.16	10.16	9.792	9.945	1,955,374	-0.12(-1.20%)
Aug 12, 2009	10.04	10.18	10.01	10.07	1,564,625	+0.06(+0.59%)
Aug 11, 2009	10.05	10.09	9.896	10.01	1,765,675	-0.10(-0.95%)
Aug 10, 2009	10.27	10.35	10.00	10.10	2,326,680	-0.25(-2.46%)
Aug 07, 2009	10.04	10.40	9.949	10.36	2,007,843	+0.40(+4.05%)
Aug 06, 2009	10.01	10.15	9.862	9.953	2,022,745	-0.05(-0.53%)
Aug 05, 2009	10.03	10.06	9.845	10.01	1,618,309	-0.05(-0.51%)
Aug 04, 2009	10.24	10.24	9.994	10.06	1,773,489	-0.22(-2.13%)

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.