Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	12.63	12.69	12.39	12.49	17,515,566	-0.09(-0.71%)
Sep 29, 2009	12.91	12.95	12.40	12.57	34,709,960	-0.82(-6.11%)
Sep 28, 2009	13.36	13.55	13.28	13.39	19,888,202	+0.16(+1.19%)
Sep 25, 2009	13.10	13.28	12.46	13.24	18,815,548	+0.14(+1.05%)
Sep 24, 2009	13.26	13.32	13.01	13.10	17,663,882	-0.08(-0.57%)
Sep 23, 2009	13.59	13.59	13.17	13.17	20,068,748	-0.31(-2.30%)
Sep 22, 2009	13.25	13.57	13.12	13.48	22,924,384	+0.61(+4.76%)
Sep 21, 2009	12.99	12.99	12.77	12.87	12,219,212	-0.03(-0.27%)
Sep 18, 2009	12.78	12.99	12.76	12.91	11,465,396	+0.19(+1.52%)
Sep 17, 2009	12.69	12.89	12.64	12.71	14,075,496	+0.10(+0.77%)
Sep 16, 2009	12.66	12.71	12.53	12.62	19,210,290	+0.04(+0.32%)
Sep 15, 2009	12.29	12.67	12.27	12.57	16,538,373	+0.28(+2.24%)
Sep 14, 2009	12.04	12.31	12.03	12.30	10,965,688	+0.23(+1.88%)
Sep 11, 2009	12.17	12.18	11.99	12.07	13,854,375	-0.07(-0.57%)
Sep 10, 2009	12.29	12.31	12.05	12.14	19,474,914	-0.19(-1.51%)
Sep 09, 2009	12.13	12.33	12.06	12.33	12,633,371	+0.19(+1.53%)
Sep 08, 2009	12.07	12.15	11.91	12.14	11,133,361	+0.12(+1.03%)
Sep 04, 2009	11.88	12.02	11.77	12.02	9,562,963	+0.12(+0.98%)
Sep 03, 2009	11.72	11.90	11.67	11.90	9,972,703	+0.19(+1.59%)
Sep 02, 2009	11.76	11.83	11.69	11.71	11,883,297	-0.05(-0.41%)
Sep 01, 2009	11.92	11.98	11.76	11.76	16,325,577	-0.17(-1.44%)
Aug 31, 2009	11.92	11.99	11.85	11.93	9,898,142	-0.03(-0.23%)
Aug 28, 2009	11.95	12.04	11.88	11.96	9,800,621	-0.01(-0.11%)
Aug 27, 2009	12.02	12.03	11.87	11.98	11,252,802	-0.06(-0.52%)
Aug 26, 2009	12.02	12.05	11.93	12.04	8,332,441	+0.01(+0.06%)
Aug 25, 2009	12.06	12.20	11.97	12.03	11,850,182	-0.02(-0.17%)
Aug 24, 2009	12.16	12.18	11.96	12.05	12,126,414	+0.02(+0.17%)
Aug 21, 2009	11.86	12.06	11.82	12.03	14,920,812	+0.19(+1.57%)
Aug 20, 2009	11.74	11.85	11.70	11.85	13,730,399	+0.14(+1.18%)
Aug 19, 2009	11.56	11.73	11.56	11.71	9,021,628	+0.03(+0.29%)
Aug 18, 2009	11.63	11.70	11.54	11.67	9,225,505	+0.28(+2.42%)
Aug 17, 2009	11.33	11.63	11.25	11.40	18,151,094	-0.09(-0.78%)
Aug 14, 2009	11.44	11.51	11.33	11.49	10,088,613	+0.03(+0.24%)
Aug 13, 2009	11.45	11.52	11.34	11.46	12,476,481	-0.01(-0.06%)
Aug 12, 2009	11.47	11.54	11.32	11.47	15,448,628	-0.06(-0.48%)
Aug 11, 2009	11.66	11.68	11.47	11.52	19,139,290	-0.15(-1.30%)
Aug 10, 2009	11.77	11.83	11.63	11.67	12,531,788	-0.13(-1.11%)
Aug 07, 2009	11.89	11.92	11.73	11.80	21,433,210	+0.01(+0.06%)
Aug 06, 2009	11.93	12.17	11.68	11.80	17,576,016	-0.10(-0.81%)
Aug 05, 2009	11.70	11.93	11.49	11.89	19,928,676	+0.31(+2.68%)
Aug 04, 2009	11.89	11.91	11.56	11.58	31,357,032	-0.26(-2.21%)
Aug 03, 2009	11.67	11.87	11.66	11.85	13,284,552	+0.25(+2.14%)
Jul 31, 2009	11.58	11.66	11.49	11.60	14,011,202	+0.03(+0.30%)
Jul 30, 2009	11.46	11.67	11.31	11.56	21,244,306	+0.33(+2.94%)
Jul 29, 2009	11.46	11.49	11.16	11.23	16,544,107	-0.21(-1.81%)
Jul 28, 2009	11.43	11.49	11.36	11.44	10,835,099	-0.03(-0.30%)
Jul 27, 2009	11.39	11.56	11.34	11.47	12,747,987	+0.17(+1.52%)
Jul 24, 2009	11.37	11.37	11.23	11.30	770	-0.07(-0.61%)
Jul 23, 2009	11.20	11.44	11.14	11.37	18,591,064	+0.18(+1.60%)
Jul 22, 2009	11.16	11.29	11.10	11.19	9,057,898	+0.02(+0.19%)
Jul 21, 2009	11.22	11.27	11.03	11.17	10,544,845	-0.03(-0.25%)
Jul 20, 2009	11.07	11.20	11.05	11.20	13,234,372	+0.20(+1.81%)
Jul 17, 2009	11.01	11.07	10.89	11.00	13,825,408	+0.01(+0.13%)
Jul 16, 2009	10.87	11.01	10.76	10.98	12,652,054	+0.10(+0.89%)
Jul 15, 2009	10.76	10.92	10.72	10.89	16,860,930	+0.17(+1.54%)
Jul 14, 2009	10.68	10.74	10.59	10.72	10,077,533	+0.03(+0.26%)
Jul 13, 2009	10.47	10.70	10.46	10.70	17,381,200	+0.25(+2.37%)
Jul 10, 2009	10.43	10.48	10.30	10.45	10,424,421	+0.06(+0.60%)
Jul 09, 2009	10.52	10.54	10.38	10.39	12,750,866	-0.11(-1.05%)
Jul 08, 2009	10.55	10.60	10.37	10.50	16,584,933	-0.03(-0.26%)
Jul 07, 2009	10.77	10.85	10.47	10.52	19,507,980	-0.14(-1.35%)
Jul 06, 2009	10.44	10.67	10.34	10.67	18,290,822	+0.27(+2.58%)
Jul 02, 2009	10.46	10.59	10.34	10.40	19,213,480	-0.10(-0.98%)

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.