Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	7.913	7.913	6.418	7.041	121,458	-0.87(-11.02%)
Oct 29, 2009	8.038	8.412	7.477	7.913	49,005	-0.56(-6.62%)
Oct 28, 2009	8.858	8.973	8.100	8.474	38,555	-0.37(-4.23%)
Oct 27, 2009	9.035	9.160	8.724	8.848	4,017	-0.19(-2.07%)
Oct 26, 2009	8.786	9.409	8.786	9.035	5,954	+0.06(+0.69%)
Oct 23, 2009	8.910	8.973	8.786	8.973	23,999	-0.19(-2.04%)
Oct 22, 2009	9.409	9.471	9.160	9.160	32,055	-0.37(-3.92%)
Oct 21, 2009	9.534	9.658	9.347	9.534	10,977	-0.12(-1.29%)
Oct 20, 2009	9.596	9.658	9.471	9.658	7,259	+0.06(+0.65%)
Oct 19, 2009	9.720	10.03	9.534	9.596	19,312	-0.12(-1.28%)
Oct 16, 2009	9.720	9.845	9.720	9.720	5,894	-0.12(-1.27%)
Oct 15, 2009	10.03	10.09	9.720	9.845	7,789	-0.12(-1.25%)
Oct 14, 2009	10.03	10.15	9.907	9.970	9,489	-0.06(-0.62%)
Oct 13, 2009	10.16	10.34	9.970	10.03	4,273	-0.31(-3.01%)
Oct 12, 2009	10.34	10.53	10.06	10.34	83,895	+0.00(+0.00%)
Oct 09, 2009	10.34	10.41	10.16	10.34	12,993	+0.00(+0.00%)
Oct 08, 2009	10.59	10.59	10.22	10.34	30,756	+0.12(+1.22%)
Oct 07, 2009	10.41	10.41	9.970	10.22	16,239	-0.06(-0.61%)
Oct 06, 2009	10.41	10.41	9.970	10.28	14,169	-0.06(-0.60%)
Oct 05, 2009	10.28	10.34	9.970	10.34	79,781	+0.37(+3.75%)
Oct 02, 2009	9.658	10.03	9.284	9.970	47,739	+0.44(+4.58%)
Oct 01, 2009	10.03	10.03	9.284	9.534	58,064	-0.50(-4.97%)
Sep 30, 2009	10.28	10.41	9.720	10.03	45,769	+0.00(+0.00%)
Sep 29, 2009	10.09	10.28	9.845	10.03	19,122	+0.25(+2.55%)
Sep 28, 2009	9.596	10.28	9.596	9.783	24,288	+0.00(+0.00%)
Sep 25, 2009	9.471	9.783	9.409	9.783	17,591	+0.19(+1.95%)
Sep 24, 2009	9.970	10.09	9.471	9.596	43,715	-0.31(-3.15%)
Sep 23, 2009	10.90	10.90	9.845	9.908	31,480	-0.44(-4.21%)
Sep 22, 2009	10.03	10.78	10.03	10.34	46,401	+0.12(+1.22%)
Sep 21, 2009	10.72	10.72	9.907	10.22	28,599	-0.50(-4.65%)
Sep 18, 2009	11.53	11.59	10.66	10.72	30,075	-0.31(-2.82%)
Sep 17, 2009	10.28	11.47	10.22	11.03	104,667	+1.37(+14.20%)
Sep 16, 2009	9.409	10.22	9.409	9.658	65,174	+0.19(+1.97%)
Sep 15, 2009	9.658	9.783	9.409	9.471	53,067	-0.19(-1.94%)
Sep 14, 2009	9.471	9.658	9.409	9.658	30,497	+0.19(+1.97%)
Sep 11, 2009	9.720	9.970	9.409	9.471	46,083	-0.19(-1.94%)
Sep 10, 2009	9.907	9.907	9.540	9.658	43,191	-0.06(-0.64%)
Sep 09, 2009	10.03	10.16	9.595	9.720	72,335	-0.62(-6.02%)
Sep 08, 2009	10.53	10.66	10.03	10.34	30,772	-0.16(-1.54%)
Sep 04, 2009	10.16	10.84	10.16	10.51	13,686	+0.04(+0.36%)
Sep 03, 2009	10.53	10.53	10.16	10.47	9,424	+0.06(+0.60%)
Sep 02, 2009	10.16	10.41	9.970	10.41	20,771	+0.56(+5.69%)
Sep 01, 2009	9.596	10.03	9.596	9.846	28,124	+0.00(+0.01%)
Aug 31, 2009	10.34	10.41	9.720	9.845	23,196	-0.56(-5.39%)
Aug 28, 2009	10.90	10.90	10.34	10.41	25,282	-0.37(-3.47%)
Aug 27, 2009	10.90	10.90	10.28	10.78	27,259	+0.06(+0.58%)
Aug 26, 2009	10.34	10.72	10.16	10.72	33,840	+0.56(+5.52%)
Aug 25, 2009	11.47	11.47	9.658	10.16	168,113	-1.31(-11.41%)
Aug 24, 2009	12.77	12.77	11.22	11.47	76,715	-1.00(-8.00%)
Aug 21, 2009	14.21	15.58	11.22	12.46	217,124	-0.62(-4.76%)
Aug 20, 2009	13.21	13.21	12.71	13.09	33,653	+0.06(+0.48%)
Aug 19, 2009	13.02	13.21	12.46	13.02	24,172	+0.00(+0.00%)
Aug 18, 2009	11.96	13.15	11.96	13.02	50,470	+1.62(+14.21%)
Aug 17, 2009	11.53	12.77	11.34	11.40	73,933	-0.50(-4.19%)
Aug 14, 2009	10.90	11.96	10.85	11.90	73,460	+1.12(+10.41%)
Aug 13, 2009	9.534	10.78	9.347	10.78	50,334	+1.25(+13.07%)
Aug 12, 2009	9.347	9.534	9.034	9.534	48,310	+0.12(+1.32%)
Aug 11, 2009	9.845	9.845	8.910	9.409	31,411	-0.25(-2.58%)
Aug 10, 2009	9.035	9.907	8.661	9.658	63,958	+0.81(+9.15%)
Aug 07, 2009	9.347	9.347	8.599	8.848	48,788	+0.06(+0.71%)
Aug 06, 2009	9.658	9.658	8.599	8.786	53,502	-0.74(-7.78%)
Aug 05, 2009	10.03	10.09	9.160	9.527	74,332	-0.38(-3.84%)
Aug 04, 2009	10.28	10.47	9.347	9.907	71,727	-0.06(-0.62%)

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.