Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	12.01	12.15	11.75	11.98	46,225,868	+0.12(+1.05%)
Sep 29, 2009	11.95	12.00	11.76	11.86	28,268,878	-0.06(-0.49%)
Sep 28, 2009	11.74	11.96	11.68	11.92	31,886,246	+0.24(+2.05%)
Sep 25, 2009	11.63	11.70	11.49	11.68	33,489,160	+0.04(+0.36%)
Sep 24, 2009	12.00	12.03	11.48	11.64	56,635,284	-0.29(-2.39%)
Sep 23, 2009	11.99	12.22	11.92	11.92	54,944,576	-0.14(-1.16%)
Sep 22, 2009	11.77	12.15	11.65	12.06	58,732,848	+0.52(+4.54%)
Sep 21, 2009	11.39	11.56	11.18	11.54	52,173,064	+0.11(+0.95%)
Sep 18, 2009	11.46	11.53	11.30	11.43	41,519,960	+0.03(+0.23%)
Sep 17, 2009	11.52	11.69	11.36	11.40	46,890,460	-0.03(-0.26%)
Sep 16, 2009	11.47	11.67	11.36	11.43	59,022,196	+0.13(+1.13%)
Sep 15, 2009	11.09	11.40	10.99	11.31	63,417,872	+0.22(+1.96%)
Sep 14, 2009	10.76	11.11	10.75	11.09	33,478,172	+0.11(+0.99%)
Sep 11, 2009	11.12	11.20	10.91	10.98	39,890,476	-0.09(-0.80%)
Sep 10, 2009	10.83	11.08	10.70	11.07	45,985,272	+0.27(+2.54%)
Sep 09, 2009	10.85	10.90	10.67	10.79	32,888,310	+0.00(+0.00%)
Sep 08, 2009	10.78	10.87	10.66	10.79	47,261,780	+0.34(+3.27%)
Sep 04, 2009	10.21	10.45	10.08	10.45	42,670,584	+0.34(+3.33%)
Sep 03, 2009	10.07	10.15	9.948	10.11	40,619,912	+0.14(+1.40%)
Sep 02, 2009	9.829	10.08	9.788	9.974	44,163,216	+0.09(+0.89%)
Sep 01, 2009	10.04	10.35	9.850	9.886	64,227,892	-0.07(-0.68%)
Aug 31, 2009	10.18	10.18	9.912	9.954	64,812,956	-0.44(-4.24%)
Aug 28, 2009	10.48	10.56	10.32	10.39	41,282,976	+0.02(+0.15%)
Aug 27, 2009	10.36	10.42	10.10	10.38	50,541,120	-0.02(-0.15%)
Aug 26, 2009	10.43	10.44	10.26	10.39	54,441,652	-0.08(-0.74%)
Aug 25, 2009	10.74	10.87	10.44	10.47	60,001,072	-0.21(-1.99%)
Aug 24, 2009	10.84	10.91	10.65	10.68	36,749,728	+0.05(+0.49%)
Aug 21, 2009	10.55	10.63	10.45	10.63	42,616,836	+0.29(+2.75%)
Aug 20, 2009	10.31	10.43	10.27	10.35	34,483,824	+0.06(+0.60%)
Aug 19, 2009	10.01	10.37	9.964	10.29	42,502,992	+0.03(+0.30%)
Aug 18, 2009	10.21	10.36	10.21	10.25	40,370,620	+0.17(+1.64%)
Aug 17, 2009	10.35	10.35	10.06	10.09	52,165,544	-0.64(-5.98%)
Aug 14, 2009	10.88	10.91	10.53	10.73	46,291,664	-0.06(-0.53%)
Aug 13, 2009	10.70	10.82	10.52	10.79	43,729,384	+0.29(+2.71%)
Aug 12, 2009	10.34	10.55	10.27	10.50	32,526,758	+0.13(+1.30%)
Aug 11, 2009	10.42	10.47	10.23	10.37	47,886,224	-0.25(-2.34%)
Aug 10, 2009	10.67	10.71	10.45	10.62	39,511,224	-0.16(-1.44%)
Aug 07, 2009	10.77	10.89	10.58	10.77	40,356,564	+0.20(+1.86%)
Aug 06, 2009	10.86	10.91	10.43	10.58	57,468,700	-0.24(-2.20%)
Aug 05, 2009	10.85	10.95	10.55	10.81	45,450,536	+0.03(+0.24%)
Aug 04, 2009	10.67	10.98	10.64	10.79	56,520,552	+0.04(+0.34%)
Aug 03, 2009	10.58	10.81	10.52	10.75	55,944,816	+0.53(+5.17%)
Jul 31, 2009	10.05	10.35	10.02	10.22	44,699,884	+0.15(+1.44%)
Jul 30, 2009	10.07	10.25	10.06	10.08	61,309,996	+0.24(+2.42%)
Jul 29, 2009	9.974	9.974	9.715	9.840	57,883,028	-0.32(-3.11%)
Jul 28, 2009	10.08	10.25	9.948	10.16	57,491,196	-0.02(-0.20%)
Jul 27, 2009	10.16	10.24	10.01	10.18	38,566,452	+0.12(+1.24%)
Jul 24, 2009	9.974	10.19	9.928	10.05	40,475,844	+0.04(+0.41%)
Jul 23, 2009	9.803	10.15	9.749	10.01	60,520,820	+0.32(+3.32%)
Jul 22, 2009	9.788	9.933	9.653	9.689	61,015,316	-0.19(-1.89%)
Jul 21, 2009	9.969	10.05	9.653	9.876	53,391,420	+0.03(+0.32%)
Jul 20, 2009	9.580	9.855	9.575	9.845	58,711,880	+0.53(+5.67%)
Jul 17, 2009	9.430	9.451	9.228	9.316	55,065,568	-0.03(-0.33%)
Jul 16, 2009	9.218	9.415	9.099	9.347	54,646,936	-0.02(-0.17%)
Jul 15, 2009	8.850	9.363	8.850	9.363	93,170,880	+0.88(+10.38%)
Jul 14, 2009	8.606	8.663	8.430	8.482	51,321,672	-0.04(-0.49%)
Jul 13, 2009	8.316	8.565	8.285	8.523	52,206,840	+0.17(+2.05%)
Jul 10, 2009	8.249	8.399	8.207	8.352	34,984,760	-0.08(-0.92%)
Jul 09, 2009	8.508	8.596	8.347	8.430	46,863,212	+0.08(+0.93%)
Jul 08, 2009	8.415	8.503	8.073	8.352	99,008,072	+0.12(+1.51%)
Jul 07, 2009	8.746	8.803	8.218	8.228	100,165,960	-0.64(-7.24%)
Jul 06, 2009	8.757	8.891	8.643	8.871	52,607,760	+0.35(+4.14%)
Jul 02, 2009	9.280	9.207	8.518	8.518	47,927,780	-0.76(-8.21%)

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.