Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	11.09	11.18	10.68	10.96	29,115,610	-0.04(-0.36%)
Sep 29, 2009	11.08	11.21	10.96	10.99	16,959,330	-0.19(-1.72%)
Sep 28, 2009	11.08	11.31	10.96	11.19	15,561,183	+0.19(+1.75%)
Sep 25, 2009	10.72	11.20	10.72	10.99	26,866,074	+0.33(+3.07%)
Sep 24, 2009	11.18	11.18	10.62	10.67	22,436,614	-0.53(-4.74%)
Sep 23, 2009	11.53	11.58	11.18	11.20	18,756,230	-0.30(-2.60%)
Sep 22, 2009	11.58	11.76	11.38	11.50	22,123,086	+0.12(+1.04%)
Sep 21, 2009	11.35	11.42	11.18	11.38	16,644,311	-0.05(-0.40%)
Sep 18, 2009	11.75	11.91	11.34	11.42	38,743,104	+0.30(+2.74%)
Sep 17, 2009	10.84	11.92	10.77	11.12	71,271,472	+0.44(+4.17%)
Sep 16, 2009	10.68	10.86	10.61	10.67	19,184,258	+0.01(+0.07%)
Sep 15, 2009	10.84	10.88	10.55	10.67	18,480,896	-0.11(-1.00%)
Sep 14, 2009	10.60	10.82	10.57	10.77	13,362,585	+0.08(+0.74%)
Sep 11, 2009	10.65	10.84	10.55	10.70	14,611,655	+0.10(+0.96%)
Sep 10, 2009	10.34	10.59	10.25	10.59	20,553,350	+0.19(+1.85%)
Sep 09, 2009	10.55	10.62	10.36	10.40	17,106,146	-0.19(-1.81%)
Sep 08, 2009	10.45	10.68	10.42	10.59	19,120,108	+0.22(+2.12%)
Sep 04, 2009	10.15	10.40	10.15	10.37	8,855,967	+0.14(+1.32%)
Sep 03, 2009	10.20	10.28	10.05	10.24	11,382,581	+0.10(+1.00%)
Sep 02, 2009	10.19	10.33	10.12	10.14	16,943,876	-0.16(-1.59%)
Sep 01, 2009	10.51	10.72	10.27	10.30	13,847,749	-0.29(-2.72%)
Aug 31, 2009	10.54	10.59	10.37	10.59	16,630,254	-0.15(-1.37%)
Aug 28, 2009	10.78	10.84	10.62	10.73	12,046,612	-0.02(-0.21%)
Aug 27, 2009	10.64	10.81	10.49	10.76	13,444,653	+0.02(+0.21%)
Aug 26, 2009	10.59	10.84	10.57	10.73	14,851,860	+0.06(+0.58%)
Aug 25, 2009	10.83	10.84	10.63	10.67	18,355,910	-0.01(-0.11%)
Aug 24, 2009	10.65	10.94	10.52	10.68	21,743,306	+0.24(+2.27%)
Aug 21, 2009	10.28	10.51	10.25	10.45	23,257,000	+0.30(+3.01%)
Aug 20, 2009	9.899	10.17	9.899	10.14	16,958,976	+0.17(+1.70%)
Aug 19, 2009	9.639	10.01	9.633	9.972	15,109,957	+0.23(+2.32%)
Aug 18, 2009	9.718	9.819	9.689	9.746	16,928,960	+0.02(+0.22%)
Aug 17, 2009	9.735	9.859	9.633	9.725	13,009,739	-0.33(-3.25%)
Aug 14, 2009	10.29	10.34	9.961	10.05	15,232,926	-0.24(-2.31%)
Aug 13, 2009	10.29	10.37	10.18	10.29	17,872,288	+0.08(+0.77%)
Aug 12, 2009	10.24	10.37	10.16	10.21	14,597,397	-0.08(-0.77%)
Aug 11, 2009	10.40	10.44	10.17	10.29	16,789,870	-0.18(-1.67%)
Aug 10, 2009	10.32	10.49	10.27	10.46	14,334,510	+0.08(+0.75%)
Aug 07, 2009	10.64	10.64	10.37	10.39	24,540,214	-0.10(-0.96%)
Aug 06, 2009	10.52	10.64	10.43	10.49	22,810,948	-0.07(-0.69%)
Aug 05, 2009	10.46	10.65	10.40	10.56	21,344,694	+0.12(+1.13%)
Aug 04, 2009	10.36	10.57	10.30	10.44	14,721,516	+0.01(+0.06%)
Aug 03, 2009	10.26	10.48	10.18	10.44	21,487,212	+0.34(+3.39%)
Jul 31, 2009	9.977	10.21	9.971	10.09	20,765,486	-0.02(-0.22%)
Jul 30, 2009	10.04	10.21	9.909	10.12	20,741,952	+0.19(+1.92%)
Jul 29, 2009	10.08	10.11	9.730	9.926	24,728,144	-0.35(-3.38%)
Jul 28, 2009	10.24	10.33	9.954	10.27	39,300,004	-0.26(-2.45%)
Jul 27, 2009	10.34	10.60	10.32	10.53	28,045,038	+0.26(+2.57%)
Jul 24, 2009	10.17	10.35	10.08	10.27	1,902	-0.01(-0.05%)
Jul 23, 2009	10.01	10.31	10.00	10.27	21,771,600	+0.34(+3.39%)
Jul 22, 2009	9.949	10.04	9.870	9.937	22,589,640	-0.12(-1.17%)
Jul 21, 2009	10.08	10.18	9.971	10.06	21,218,892	+0.07(+0.67%)
Jul 20, 2009	9.876	10.01	9.803	9.988	19,813,096	+0.22(+2.24%)
Jul 17, 2009	9.629	9.803	9.618	9.769	21,916,696	+0.12(+1.22%)
Jul 16, 2009	9.449	9.674	9.421	9.651	27,691,294	+0.12(+1.24%)
Jul 15, 2009	9.382	9.562	9.349	9.534	21,136,204	+0.34(+3.72%)
Jul 14, 2009	9.163	9.343	9.085	9.192	21,041,518	+0.10(+1.11%)
Jul 13, 2009	8.844	9.124	8.760	9.091	21,106,478	+0.36(+4.11%)
Jul 10, 2009	8.861	8.939	8.664	8.732	21,394,504	-0.15(-1.70%)
Jul 09, 2009	9.018	9.135	8.754	8.883	27,125,974	+0.01(+0.13%)
Jul 08, 2009	9.057	9.085	8.575	8.872	31,398,676	-0.02(-0.25%)
Jul 07, 2009	9.304	9.315	8.883	8.894	25,487,526	-0.44(-4.74%)
Jul 06, 2009	9.113	9.349	8.945	9.337	26,217,342	+0.06(+0.60%)
Jul 02, 2009	9.629	9.629	9.180	9.281	23,186,252	-0.49(-4.99%)

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.