Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	11.49	11.58	11.13	11.52	8,785,134	+0.21(+1.86%)
Sep 29, 2009	11.00	11.33	10.96	11.31	6,111,335	+0.32(+2.91%)
Sep 28, 2009	11.01	11.27	10.91	10.99	5,770,361	+0.04(+0.37%)
Sep 25, 2009	11.14	11.26	10.95	10.95	5,661,020	-0.29(-2.58%)
Sep 24, 2009	11.61	11.62	11.07	11.24	6,678,042	-0.20(-1.75%)
Sep 23, 2009	11.72	11.85	11.42	11.44	4,705,250	-0.38(-3.21%)
Sep 22, 2009	11.99	12.00	11.69	11.82	4,603,232	+0.24(+2.07%)
Sep 21, 2009	11.20	11.67	11.15	11.58	5,238,225	+0.08(+0.70%)
Sep 18, 2009	11.92	11.92	11.49	11.50	10,430,205	-0.36(-3.04%)
Sep 17, 2009	12.09	12.20	11.56	11.86	5,776,998	-0.28(-2.31%)
Sep 16, 2009	12.25	12.29	12.08	12.14	7,125,327	+0.21(+1.76%)
Sep 15, 2009	11.50	11.95	11.48	11.93	5,231,475	+0.33(+2.84%)
Sep 14, 2009	11.46	11.69	11.45	11.60	4,270,641	-0.03(-0.26%)
Sep 11, 2009	11.90	11.96	11.48	11.63	5,980,441	+0.14(+1.22%)
Sep 10, 2009	10.85	11.50	10.83	11.49	7,710,452	+0.54(+4.93%)
Sep 09, 2009	11.41	11.48	10.87	10.95	7,189,090	-0.41(-3.61%)
Sep 08, 2009	12.00	12.10	11.31	11.36	10,235,906	-0.09(-0.79%)
Sep 04, 2009	11.51	11.68	11.37	11.45	6,787,510	-0.29(-2.47%)
Sep 03, 2009	11.34	11.90	11.08	11.74	12,029,231	+0.44(+3.89%)
Sep 02, 2009	10.18	11.32	10.17	11.30	22,053,576	+1.35(+13.57%)
Sep 01, 2009	10.10	10.25	9.910	9.950	8,175,050	-0.12(-1.19%)
Aug 31, 2009	10.06	10.19	9.970	10.07	5,690,887	-0.14(-1.37%)
Aug 28, 2009	10.05	10.21	9.940	10.21	5,390,779	+0.33(+3.34%)
Aug 27, 2009	9.760	9.880	9.530	9.880	3,108,059	+0.14(+1.44%)
Aug 26, 2009	9.850	9.850	9.700	9.740	2,880,659	-0.08(-0.81%)
Aug 25, 2009	9.800	9.890	9.730	9.820	5,250,815	+0.17(+1.76%)
Aug 24, 2009	9.720	9.880	9.630	9.650	3,874,950	-0.13(-1.33%)
Aug 21, 2009	9.920	9.940	9.740	9.780	3,787,104	+0.10(+1.03%)
Aug 20, 2009	9.700	9.840	9.670	9.680	2,378,988	-0.04(-0.41%)
Aug 19, 2009	9.450	9.830	9.440	9.720	4,851,571	+0.12(+1.25%)
Aug 18, 2009	9.590	9.660	9.470	9.600	2,481,966	+0.15(+1.59%)
Aug 17, 2009	9.650	9.660	9.350	9.450	4,251,366	-0.50(-5.03%)
Aug 14, 2009	9.910	10.02	9.770	9.950	3,951,950	+0.05(+0.51%)
Aug 13, 2009	10.00	10.06	9.860	9.900	5,002,422	+0.12(+1.23%)
Aug 12, 2009	9.750	9.930	9.740	9.780	5,089,335	-0.01(-0.10%)
Aug 11, 2009	9.870	9.920	9.750	9.790	4,029,826	+0.04(+0.41%)
Aug 10, 2009	9.800	9.890	9.700	9.750	3,428,298	-0.20(-2.01%)
Aug 07, 2009	10.12	10.21	9.950	9.950	3,575,685	-0.15(-1.49%)
Aug 06, 2009	10.38	10.42	10.10	10.10	5,743,262	-0.20(-1.94%)
Aug 05, 2009	10.40	10.54	10.10	10.30	8,109,045	-0.27(-2.55%)
Aug 04, 2009	10.39	10.65	10.25	10.57	4,414,862	+0.30(+2.92%)
Jul 31, 2009	9.750	10.28	9.700	10.27	6,644,153	+0.47(+4.80%)
Jul 30, 2009	9.750	9.830	9.650	9.800	4,442,216	+0.21(+2.19%)
Jul 29, 2009	9.680	9.690	9.450	9.590	3,531,558	-0.15(-1.54%)
Jul 28, 2009	9.820	9.870	9.640	9.740	4,752,318	-0.24(-2.40%)
Jul 27, 2009	10.34	10.31	9.920	9.980	4,831,234	-0.19(-1.87%)
Jul 24, 2009	10.34	10.42	10.15	10.17	2,388,326	-0.13(-1.26%)
Jul 23, 2009	10.30	10.60	10.20	10.30	5,405,540	-0.05(-0.48%)
Jul 22, 2009	10.38	10.60	10.32	10.35	3,292,415	-0.20(-1.90%)
Jul 21, 2009	10.93	10.94	10.35	10.55	3,077,305	-0.33(-3.03%)
Jul 20, 2009	10.80	10.90	10.65	10.88	5,138,026	+0.31(+2.93%)
Jul 17, 2009	10.57	10.64	10.42	10.57	3,266,868	+0.01(+0.09%)
Jul 16, 2009	10.45	10.58	10.30	10.56	3,151,197	+0.04(+0.38%)
Jul 15, 2009	10.59	10.64	10.46	10.52	6,289,384	+0.18(+1.74%)
Jul 14, 2009	10.25	10.37	10.09	10.34	3,674,958	+0.18(+1.77%)
Jul 13, 2009	9.900	10.16	9.720	10.16	4,561,270	+0.25(+2.52%)
Jul 10, 2009	9.910	10.05	9.780	9.910	2,955,023	-0.12(-1.20%)
Jul 09, 2009	9.900	10.37	9.830	10.03	5,299,590	+0.24(+2.45%)
Jul 08, 2009	10.08	10.19	9.610	9.790	5,034,837	-0.37(-3.64%)
Jul 07, 2009	10.18	10.46	10.10	10.16	4,447,633	+0.06(+0.59%)
Jul 06, 2009	10.38	10.38	10.06	10.10	3,271,667	-0.60(-5.61%)
Jul 03, 2009	10.74	10.77	10.55	10.70	600,670	+0.05(+0.47%)

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.