Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	10.01	10.07	9.788	10.02	526,811	-0.03(-0.32%)
Sep 29, 2009	10.02	10.12	9.975	10.05	495,380	+0.04(+0.41%)
Sep 28, 2009	10.05	10.18	9.975	10.01	237,803	+0.05(+0.49%)
Sep 25, 2009	9.926	10.03	9.829	9.959	422,374	+0.02(+0.16%)
Sep 24, 2009	10.06	10.06	9.878	9.943	1,056,283	-0.02(-0.25%)
Sep 23, 2009	9.975	10.16	9.886	9.967	546,756	+0.09(+0.91%)
Sep 22, 2009	9.796	9.894	9.764	9.878	910,246	+0.08(+0.83%)
Sep 21, 2009	9.796	9.804	9.609	9.796	235,839	+0.02(+0.25%)
Sep 18, 2009	9.747	9.845	9.747	9.772	324,972	+0.07(+0.67%)
Sep 17, 2009	9.593	9.845	9.553	9.707	175,333	-0.03(-0.31%)
Sep 16, 2009	9.707	9.796	9.684	9.736	318,301	+0.01(+0.06%)
Sep 15, 2009	9.593	9.772	9.373	9.731	332,008	+0.22(+2.31%)
Sep 14, 2009	9.593	9.707	9.462	9.511	503,032	-0.26(-2.67%)
Sep 11, 2009	9.910	9.926	9.764	9.772	250,847	-0.15(-1.56%)
Sep 10, 2009	9.772	9.967	9.772	9.926	224,038	+0.15(+1.50%)
Sep 09, 2009	9.967	10.03	9.755	9.780	491,433	-0.15(-1.48%)
Sep 08, 2009	9.967	9.975	9.707	9.926	433,402	-0.02(-0.25%)
Sep 04, 2009	9.707	10.000	9.707	9.951	224,198	+0.13(+1.33%)
Sep 03, 2009	9.967	9.967	9.747	9.821	478,257	-0.11(-1.15%)
Sep 02, 2009	10.32	10.33	9.926	9.935	578,710	-0.40(-3.86%)
Sep 01, 2009	10.20	10.36	10.15	10.33	532,560	+0.05(+0.48%)
Aug 31, 2009	10.28	10.28	10.10	10.28	469,924	-0.10(-0.94%)
Aug 28, 2009	10.39	10.46	10.28	10.38	320,652	+0.07(+0.71%)
Aug 27, 2009	10.21	10.38	10.20	10.31	197,734	-0.05(-0.47%)
Aug 26, 2009	10.31	10.43	10.30	10.36	172,861	-0.05(-0.47%)
Aug 25, 2009	10.52	10.52	10.37	10.41	161,874	-0.03(-0.31%)
Aug 24, 2009	10.64	10.69	10.38	10.44	351,626	-0.17(-1.61%)
Aug 21, 2009	10.32	10.62	10.24	10.61	447,876	+0.29(+2.76%)
Aug 20, 2009	10.36	10.37	10.21	10.33	275,198	+0.03(+0.32%)
Aug 19, 2009	9.992	10.33	9.943	10.29	296,464	+0.16(+1.61%)
Aug 18, 2009	10.02	10.13	9.926	10.13	332,853	+0.07(+0.65%)
Aug 17, 2009	10.21	10.21	9.951	10.06	154,207	-0.27(-2.60%)
Aug 14, 2009	10.45	10.57	10.24	10.33	242,784	-0.25(-2.38%)
Aug 13, 2009	10.26	10.59	10.11	10.59	440,783	+0.42(+4.08%)
Aug 12, 2009	10.08	10.22	9.967	10.17	677,082	+0.10(+0.97%)
Aug 11, 2009	9.788	10.07	9.780	10.07	343,060	-0.23(-2.21%)
Aug 10, 2009	10.20	10.36	10.10	10.30	369,389	+0.04(+0.40%)
Aug 07, 2009	10.07	10.54	9.943	10.26	792,422	+0.29(+2.94%)
Aug 06, 2009	10.33	10.39	9.886	9.967	632,294	-0.47(-4.52%)
Aug 05, 2009	10.79	10.79	10.38	10.44	650,039	-0.04(-0.43%)
Aug 04, 2009	11.26	11.31	9.780	10.48	4,297,909	-0.92(-8.10%)
Aug 03, 2009	11.45	11.45	11.08	11.41	260,504	-0.01(-0.07%)
Jul 31, 2009	11.42	11.50	11.33	11.42	178,720	+0.06(+0.50%)
Jul 30, 2009	11.60	11.75	11.24	11.36	581,058	-0.07(-0.57%)
Jul 29, 2009	11.51	11.63	11.17	11.42	398,406	-0.10(-0.85%)
Jul 28, 2009	10.99	11.77	10.99	11.52	846,332	+0.73(+6.79%)
Jul 27, 2009	10.59	10.81	10.45	10.79	332,567	+0.29(+2.71%)
Jul 24, 2009	10.33	10.59	10.31	10.50	472	+0.01(+0.08%)
Jul 23, 2009	10.23	10.50	10.03	10.50	173,710	+0.39(+3.87%)
Jul 22, 2009	10.17	10.23	9.992	10.11	978,427	-0.06(-0.56%)
Jul 21, 2009	10.09	10.20	10.03	10.16	458,860	+0.07(+0.64%)
Jul 20, 2009	10.37	10.37	10.000	10.10	424,915	-0.07(-0.64%)
Jul 17, 2009	10.05	10.24	9.853	10.16	461,116	+0.28(+2.80%)
Jul 16, 2009	9.796	9.951	9.658	9.886	141,562	+0.11(+1.17%)
Jul 15, 2009	9.731	9.812	9.707	9.772	116,026	+0.12(+1.27%)
Jul 14, 2009	9.487	9.698	9.405	9.650	137,248	+0.15(+1.54%)
Jul 13, 2009	9.442	9.613	9.389	9.503	299,897	+0.20(+2.10%)
Jul 10, 2009	9.112	9.731	9.080	9.308	732,161	+0.19(+2.05%)
Jul 09, 2009	9.169	9.194	8.949	9.120	442,591	-0.09(-0.97%)
Jul 08, 2009	9.112	9.226	9.014	9.210	313,635	+0.07(+0.71%)
Jul 07, 2009	9.202	9.308	9.137	9.145	186,142	-0.11(-1.23%)
Jul 06, 2009	9.259	9.332	9.088	9.259	284,683	-0.03(-0.35%)
Jul 02, 2009	9.633	9.715	9.291	9.291	175,247	-0.37(-3.79%)

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.