Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	11.28	11.37	10.86	11.14	28,634,774	-0.04(-0.36%)
Sep 29, 2009	11.27	11.40	11.14	11.18	16,679,253	-0.20(-1.72%)
Sep 28, 2009	11.27	11.50	11.14	11.37	15,304,195	+0.20(+1.75%)
Sep 25, 2009	10.90	11.39	10.90	11.18	26,422,390	+0.33(+3.07%)
Sep 24, 2009	11.37	11.37	10.79	10.85	22,066,080	-0.54(-4.74%)
Sep 23, 2009	11.72	11.77	11.36	11.39	18,446,478	-0.30(-2.60%)
Sep 22, 2009	11.77	11.96	11.57	11.69	21,757,730	+0.12(+1.04%)
Sep 21, 2009	11.54	11.61	11.37	11.57	16,369,436	-0.05(-0.40%)
Sep 18, 2009	11.95	12.11	11.53	11.62	38,103,276	+0.31(+2.74%)
Sep 17, 2009	11.02	12.12	10.96	11.31	70,094,440	+0.45(+4.17%)
Sep 16, 2009	10.86	11.05	10.79	10.85	18,867,436	+0.01(+0.07%)
Sep 15, 2009	11.02	11.06	10.73	10.85	18,175,688	-0.11(-1.00%)
Sep 14, 2009	10.78	11.00	10.75	10.96	13,141,906	+0.08(+0.74%)
Sep 11, 2009	10.83	11.02	10.73	10.87	14,370,348	+0.10(+0.96%)
Sep 10, 2009	10.52	10.77	10.43	10.77	20,213,918	+0.20(+1.85%)
Sep 09, 2009	10.73	10.79	10.53	10.58	16,823,644	-0.20(-1.81%)
Sep 08, 2009	10.62	10.86	10.60	10.77	18,804,346	+0.22(+2.12%)
Sep 04, 2009	10.32	10.57	10.32	10.55	8,709,713	+0.14(+1.32%)
Sep 03, 2009	10.37	10.45	10.21	10.41	11,194,601	+0.10(+1.00%)
Sep 02, 2009	10.36	10.51	10.29	10.31	16,664,053	-0.17(-1.59%)
Sep 01, 2009	10.69	10.90	10.44	10.47	13,619,058	-0.29(-2.72%)
Aug 31, 2009	10.71	10.77	10.55	10.77	16,355,611	-0.15(-1.37%)
Aug 28, 2009	10.96	11.02	10.80	10.91	11,847,666	-0.02(-0.21%)
Aug 27, 2009	10.82	10.99	10.66	10.94	13,222,618	+0.02(+0.21%)
Aug 26, 2009	10.77	11.02	10.74	10.91	14,606,586	+0.06(+0.58%)
Aug 25, 2009	11.01	11.02	10.81	10.85	18,052,768	-0.01(-0.10%)
Aug 24, 2009	10.83	11.13	10.70	10.86	21,384,222	+0.24(+2.27%)
Aug 21, 2009	10.46	10.69	10.42	10.62	22,872,918	+0.31(+3.01%)
Aug 20, 2009	10.06	10.34	10.06	10.31	16,678,903	+0.17(+1.70%)
Aug 19, 2009	9.800	10.17	9.795	10.14	14,860,421	+0.23(+2.32%)
Aug 18, 2009	9.881	9.984	9.852	9.910	16,649,384	+0.02(+0.22%)
Aug 17, 2009	9.898	10.02	9.795	9.888	12,794,887	-0.33(-3.25%)
Aug 14, 2009	10.46	10.51	10.13	10.22	14,981,358	-0.24(-2.31%)
Aug 13, 2009	10.47	10.54	10.35	10.46	17,577,132	+0.08(+0.77%)
Aug 12, 2009	10.41	10.54	10.33	10.38	14,356,326	-0.08(-0.77%)
Aug 11, 2009	10.58	10.62	10.34	10.46	16,512,590	-0.18(-1.67%)
Aug 10, 2009	10.50	10.67	10.44	10.64	14,097,780	+0.00(+0.00%)
Aug 07, 2009	10.90	10.90	10.63	10.64	23,956,252	-0.10(-0.96%)
Aug 06, 2009	10.77	10.90	10.69	10.74	22,268,138	-0.07(-0.69%)
Aug 05, 2009	10.71	10.91	10.65	10.82	20,836,774	+0.12(+1.13%)
Aug 04, 2009	10.61	10.82	10.55	10.70	14,371,202	+0.01(+0.06%)
Aug 03, 2009	10.51	10.74	10.43	10.69	20,975,902	+0.35(+3.39%)
Jul 31, 2009	10.22	10.46	10.21	10.34	20,271,350	-0.02(-0.22%)
Jul 30, 2009	10.28	10.46	10.15	10.36	20,248,376	+0.20(+1.92%)
Jul 29, 2009	10.33	10.35	9.967	10.17	24,139,712	-0.36(-3.38%)
Jul 28, 2009	10.49	10.58	10.20	10.52	38,364,820	-0.26(-2.45%)
Jul 27, 2009	10.59	10.86	10.58	10.79	27,377,676	+0.27(+2.57%)
Jul 24, 2009	10.42	10.60	10.32	10.52	1,857	-0.01(-0.05%)
Jul 23, 2009	10.25	10.56	10.25	10.52	21,253,520	+0.34(+3.39%)
Jul 22, 2009	10.19	10.28	10.11	10.18	22,052,096	-0.12(-1.17%)
Jul 21, 2009	10.32	10.43	10.21	10.30	20,713,966	+0.07(+0.67%)
Jul 20, 2009	10.12	10.25	10.04	10.23	19,341,622	+0.22(+2.24%)
Jul 17, 2009	9.864	10.04	9.852	10.01	21,395,164	+0.12(+1.22%)
Jul 16, 2009	9.680	9.910	9.651	9.887	27,032,350	+0.12(+1.24%)
Jul 15, 2009	9.611	9.795	9.576	9.766	20,633,246	+0.35(+3.72%)
Jul 14, 2009	9.387	9.571	9.306	9.416	20,540,812	+0.10(+1.11%)
Jul 13, 2009	9.059	9.347	8.973	9.312	20,604,226	+0.37(+4.11%)
Jul 10, 2009	9.077	9.157	8.876	8.945	20,885,400	-0.16(-1.70%)
Jul 09, 2009	9.237	9.358	8.967	9.100	26,480,484	+0.01(+0.13%)
Jul 08, 2009	9.278	9.306	8.784	9.088	30,651,510	-0.02(-0.25%)
Jul 07, 2009	9.530	9.542	9.100	9.111	24,881,024	-0.45(-4.74%)
Jul 06, 2009	9.335	9.576	9.163	9.565	25,593,472	+0.06(+0.60%)
Jul 02, 2009	9.864	9.864	9.404	9.507	22,634,510	-0.50(-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.