Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	9.729	9.737	9.599	9.697	631,052	-0.03(-0.33%)
Oct 29, 2009	9.566	9.737	9.526	9.729	192,042	+0.16(+1.70%)
Oct 28, 2009	9.526	9.607	9.493	9.566	353,071	-0.01(-0.09%)
Oct 27, 2009	9.485	9.640	9.432	9.575	2,091,962	+0.14(+1.47%)
Oct 26, 2009	9.566	9.583	9.395	9.436	457,150	-0.12(-1.28%)
Oct 23, 2009	9.509	9.558	9.461	9.558	1,133,210	+0.07(+0.77%)
Oct 22, 2009	9.509	9.575	9.314	9.485	772,883	-0.07(-0.68%)
Oct 21, 2009	9.119	9.607	9.094	9.550	689,434	+0.38(+4.17%)
Oct 20, 2009	9.021	9.168	8.988	9.168	897,562	-0.02(-0.27%)
Oct 19, 2009	9.436	9.599	9.135	9.192	842,139	-0.24(-2.50%)
Oct 16, 2009	9.412	9.518	9.273	9.428	308,079	-0.11(-1.19%)
Oct 15, 2009	9.526	9.575	9.509	9.542	96,759	-0.01(-0.09%)
Oct 14, 2009	9.550	9.599	9.420	9.550	840,008	+0.12(+1.30%)
Oct 13, 2009	9.542	9.542	9.387	9.428	206,743	-0.09(-0.94%)
Oct 12, 2009	9.729	9.766	9.518	9.518	343,944	-0.14(-1.43%)
Oct 09, 2009	9.770	9.835	9.623	9.656	387,726	-0.20(-1.98%)
Oct 08, 2009	9.851	9.925	9.737	9.851	272,547	+0.10(+1.00%)
Oct 07, 2009	9.827	9.855	9.697	9.754	195,916	-0.14(-1.40%)
Oct 06, 2009	9.892	9.941	9.823	9.892	399,577	+0.07(+0.66%)
Oct 05, 2009	9.860	9.908	9.778	9.827	245,544	+0.06(+0.58%)
Oct 02, 2009	9.737	9.851	9.648	9.770	1,023,141	-0.07(-0.66%)
Oct 01, 2009	9.851	10.06	9.664	9.835	399,336	-0.18(-1.79%)
Sep 30, 2009	10.01	10.07	9.786	10.01	526,904	-0.03(-0.32%)
Sep 29, 2009	10.02	10.12	9.974	10.05	495,468	+0.04(+0.41%)
Sep 28, 2009	10.05	10.18	9.974	10.01	237,845	+0.05(+0.49%)
Sep 25, 2009	9.925	10.03	9.827	9.957	422,448	+0.02(+0.16%)
Sep 24, 2009	10.05	10.05	9.876	9.941	1,056,469	-0.02(-0.25%)
Sep 23, 2009	9.974	10.16	9.884	9.965	546,853	+0.09(+0.91%)
Sep 22, 2009	9.794	9.892	9.762	9.876	910,407	+0.08(+0.83%)
Sep 21, 2009	9.794	9.803	9.607	9.794	235,881	+0.02(+0.25%)
Sep 18, 2009	9.746	9.843	9.746	9.770	325,030	+0.07(+0.67%)
Sep 17, 2009	9.591	9.843	9.551	9.705	175,364	-0.03(-0.31%)
Sep 16, 2009	9.705	9.794	9.682	9.735	318,357	+0.01(+0.06%)
Sep 15, 2009	9.591	9.770	9.371	9.729	332,066	+0.22(+2.31%)
Sep 14, 2009	9.591	9.705	9.461	9.509	503,121	-0.26(-2.67%)
Sep 11, 2009	9.908	9.925	9.762	9.770	250,891	-0.15(-1.56%)
Sep 10, 2009	9.770	9.965	9.770	9.925	224,078	+0.15(+1.50%)
Sep 09, 2009	9.965	10.03	9.754	9.778	491,520	-0.15(-1.48%)
Sep 08, 2009	9.965	9.974	9.705	9.925	433,478	-0.02(-0.25%)
Sep 04, 2009	9.705	9.998	9.705	9.949	224,237	+0.13(+1.33%)
Sep 03, 2009	9.965	9.965	9.746	9.819	478,341	-0.11(-1.15%)
Sep 02, 2009	10.32	10.32	9.925	9.933	578,812	-0.40(-3.86%)
Sep 01, 2009	10.19	10.35	10.15	10.33	532,654	+0.05(+0.48%)
Aug 31, 2009	10.27	10.28	10.10	10.28	470,007	-0.10(-0.94%)
Aug 28, 2009	10.39	10.45	10.27	10.38	320,709	+0.07(+0.71%)
Aug 27, 2009	10.21	10.38	10.19	10.31	197,768	-0.05(-0.47%)
Aug 26, 2009	10.31	10.43	10.30	10.36	172,892	-0.05(-0.47%)
Aug 25, 2009	10.52	10.52	10.37	10.41	161,902	-0.03(-0.31%)
Aug 24, 2009	10.64	10.69	10.38	10.44	351,688	-0.17(-1.61%)
Aug 21, 2009	10.32	10.62	10.24	10.61	447,955	+0.28(+2.76%)
Aug 20, 2009	10.36	10.36	10.21	10.32	275,246	+0.03(+0.32%)
Aug 19, 2009	9.990	10.32	9.941	10.29	296,516	+0.16(+1.61%)
Aug 18, 2009	10.01	10.13	9.925	10.13	332,912	+0.07(+0.65%)
Aug 17, 2009	10.21	10.21	9.949	10.06	154,234	-0.27(-2.60%)
Aug 14, 2009	10.45	10.57	10.24	10.33	242,827	-0.25(-2.38%)
Aug 13, 2009	10.26	10.58	10.11	10.58	440,861	+0.42(+4.08%)
Aug 12, 2009	10.08	10.22	9.965	10.17	677,202	+0.10(+0.97%)
Aug 11, 2009	9.786	10.07	9.778	10.07	343,121	-0.23(-2.21%)
Aug 10, 2009	10.20	10.36	10.10	10.30	369,454	+0.04(+0.40%)
Aug 07, 2009	10.07	10.54	9.941	10.26	792,562	+0.29(+2.94%)
Aug 06, 2009	10.32	10.39	9.884	9.965	632,405	-0.47(-4.52%)
Aug 05, 2009	10.79	10.79	10.38	10.44	650,154	-0.04(-0.43%)
Aug 04, 2009	11.26	11.31	9.778	10.48	4,298,667	-0.92(-8.10%)

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.