Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	13.26	13.43	12.66	13.20	5,927,459	+0.34(+2.61%)
Sep 29, 2009	12.21	12.98	12.16	12.87	4,219,794	+0.03(+0.22%)
Sep 28, 2009	12.13	12.90	12.11	12.84	4,287,618	+0.75(+6.18%)
Sep 25, 2009	12.16	12.33	11.83	12.09	5,783,503	-0.33(-2.63%)
Sep 24, 2009	13.25	13.30	12.29	12.42	5,627,544	-0.65(-5.00%)
Sep 23, 2009	13.78	13.82	13.01	13.07	5,894,248	-0.69(-5.02%)
Sep 22, 2009	13.79	13.86	13.59	13.76	5,012,656	+0.69(+5.29%)
Sep 21, 2009	13.14	13.15	12.52	13.07	7,175,155	-0.74(-5.34%)
Sep 18, 2009	13.74	14.35	13.34	13.81	13,648,692	+0.04(+0.27%)
Sep 17, 2009	14.43	14.60	13.62	13.77	9,910,935	-0.65(-4.53%)
Sep 16, 2009	14.59	14.81	14.41	14.42	7,138,267	+0.35(+2.52%)
Sep 15, 2009	13.19	14.28	13.15	14.07	7,514,727	+0.77(+5.75%)
Sep 14, 2009	13.01	13.48	12.93	13.30	4,909,819	+0.21(+1.64%)
Sep 11, 2009	13.30	13.48	12.89	13.09	6,143,696	+0.30(+2.34%)
Sep 10, 2009	12.12	12.97	12.06	12.79	5,706,370	+0.60(+4.90%)
Sep 09, 2009	12.48	12.74	12.04	12.19	5,856,912	-0.32(-2.54%)
Sep 08, 2009	13.65	13.88	12.48	12.51	7,988,236	-0.41(-3.18%)
Sep 04, 2009	13.38	13.40	12.67	12.92	8,474,446	-0.58(-4.29%)
Sep 03, 2009	11.85	13.62	11.78	13.50	14,408,807	+1.89(+16.24%)
Sep 02, 2009	10.54	11.67	10.45	11.61	6,382,605	+1.13(+10.77%)
Sep 01, 2009	10.90	11.11	10.40	10.48	2,660,587	-0.37(-3.44%)
Aug 31, 2009	10.92	10.98	10.52	10.86	2,501,719	-0.36(-3.24%)
Aug 28, 2009	11.17	11.39	11.14	11.22	1,458,494	+0.16(+1.44%)
Aug 27, 2009	10.92	11.06	10.62	11.06	1,533,905	+0.15(+1.37%)
Aug 26, 2009	10.97	10.99	10.69	10.91	1,194,684	-0.06(-0.51%)
Aug 25, 2009	11.17	11.26	10.89	10.97	1,459,762	+0.02(+0.17%)
Aug 24, 2009	11.24	11.32	10.87	10.95	1,464,339	-0.19(-1.68%)
Aug 21, 2009	11.06	11.20	10.94	11.14	1,398,118	+0.43(+4.01%)
Aug 20, 2009	10.62	10.88	10.55	10.71	1,601,903	+0.04(+0.35%)
Aug 19, 2009	10.54	10.81	10.34	10.67	1,600,455	+0.00(+0.00%)
Aug 18, 2009	10.38	10.74	10.38	10.67	1,370,736	+0.09(+0.88%)
Aug 17, 2009	10.88	10.98	10.36	10.58	2,890,322	-0.68(-6.05%)
Aug 14, 2009	11.46	11.52	11.05	11.26	1,779,740	-0.16(-1.39%)
Aug 13, 2009	11.40	11.54	11.20	11.42	1,776,277	+0.31(+2.77%)
Aug 12, 2009	11.04	11.20	10.88	11.11	2,122,304	-0.05(-0.42%)
Aug 11, 2009	10.89	11.24	10.72	11.16	2,461,441	+0.12(+1.10%)
Aug 10, 2009	10.85	11.12	10.74	11.04	2,711,550	-0.04(-0.34%)
Aug 07, 2009	10.64	11.13	10.63	11.07	4,286,675	+0.38(+3.58%)
Aug 06, 2009	10.50	10.69	10.21	10.69	2,520,020	+0.59(+5.82%)
Aug 05, 2009	10.20	10.26	9.915	10.10	1,291,089	+0.03(+0.27%)
Aug 04, 2009	9.934	10.36	9.934	10.07	1,468,176	+0.10(+1.04%)
Aug 03, 2009	10.13	10.29	9.943	9.971	1,544,453	+0.11(+1.14%)
Jul 31, 2009	9.448	9.924	9.373	9.859	1,725,514	+0.35(+3.73%)
Jul 30, 2009	9.467	9.635	9.299	9.504	1,518,321	+0.22(+2.41%)
Jul 29, 2009	9.626	9.635	9.252	9.280	2,094,225	-0.44(-4.51%)
Jul 28, 2009	10.07	10.07	9.420	9.719	2,471,324	-0.54(-5.28%)
Jul 27, 2009	10.40	10.51	10.20	10.26	1,879,848	-0.11(-1.08%)
Jul 24, 2009	10.22	10.56	10.22	10.37	1,166	+0.15(+1.46%)
Jul 23, 2009	10.16	10.48	10.08	10.22	3,968,787	-0.01(-0.09%)
Jul 22, 2009	9.962	10.27	9.803	10.23	4,917,728	+0.22(+2.24%)
Jul 21, 2009	10.12	10.20	9.682	10.01	3,299,996	-0.02(-0.19%)
Jul 20, 2009	9.878	10.04	9.584	10.03	3,157,129	+0.49(+5.09%)
Jul 17, 2009	9.430	9.691	9.336	9.542	2,368,219	+0.16(+1.69%)
Jul 16, 2009	9.215	9.607	9.215	9.383	1,969,846	+0.06(+0.60%)
Jul 15, 2009	9.373	9.486	9.252	9.327	1,662,309	+0.32(+3.52%)
Jul 14, 2009	8.907	9.028	8.804	9.009	1,780,415	+0.31(+3.54%)
Jul 13, 2009	8.319	8.701	8.319	8.701	4,468,882	+0.21(+2.42%)
Jul 10, 2009	8.533	8.729	8.393	8.496	2,799,531	-0.11(-1.30%)
Jul 09, 2009	8.767	9.028	8.589	8.608	3,910,972	+0.06(+0.66%)
Jul 08, 2009	9.355	9.355	8.309	8.552	5,573,837	-0.77(-8.31%)
Jul 07, 2009	9.289	9.560	9.205	9.327	1,948,400	+0.06(+0.60%)
Jul 06, 2009	9.364	9.504	9.056	9.271	3,037,691	-0.38(-3.97%)
Jul 02, 2009	9.672	9.971	9.448	9.654	2,660,673	-0.29(-2.91%)

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.