Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	11.09	11.18	10.67	10.95	29,125,372	-0.04(-0.36%)
Sep 29, 2009	11.08	11.21	10.95	10.99	16,965,018	-0.19(-1.72%)
Sep 28, 2009	11.08	11.31	10.95	11.18	15,566,400	+0.19(+1.75%)
Sep 25, 2009	10.72	11.20	10.72	10.99	26,875,082	+0.33(+3.07%)
Sep 24, 2009	11.18	11.18	10.61	10.66	22,444,136	-0.53(-4.74%)
Sep 23, 2009	11.53	11.57	11.17	11.19	18,762,520	-0.30(-2.60%)
Sep 22, 2009	11.57	11.76	11.38	11.49	22,130,502	+0.12(+1.04%)
Sep 21, 2009	11.35	11.41	11.18	11.38	16,649,892	-0.05(-0.39%)
Sep 18, 2009	11.75	11.91	11.34	11.42	38,756,096	+0.30(+2.74%)
Sep 17, 2009	10.84	11.92	10.77	11.12	71,295,368	+0.44(+4.17%)
Sep 16, 2009	10.67	10.86	10.61	10.67	19,190,690	+0.01(+0.07%)
Sep 15, 2009	10.84	10.87	10.54	10.66	18,487,092	-0.11(-1.00%)
Sep 14, 2009	10.60	10.82	10.57	10.77	13,367,065	+0.08(+0.74%)
Sep 11, 2009	10.65	10.84	10.54	10.69	14,616,553	+0.10(+0.96%)
Sep 10, 2009	10.34	10.59	10.25	10.59	20,560,240	+0.19(+1.85%)
Sep 09, 2009	10.55	10.61	10.35	10.40	17,111,882	-0.19(-1.81%)
Sep 08, 2009	10.44	10.68	10.42	10.59	19,126,518	+0.22(+2.12%)
Sep 04, 2009	10.15	10.39	10.14	10.37	8,858,936	+0.14(+1.32%)
Sep 03, 2009	10.19	10.27	10.04	10.23	11,386,397	+0.10(+1.00%)
Sep 02, 2009	10.18	10.33	10.12	10.13	16,949,556	-0.16(-1.59%)
Sep 01, 2009	10.51	10.71	10.27	10.30	13,852,392	-0.29(-2.72%)
Aug 31, 2009	10.53	10.59	10.37	10.58	16,635,830	-0.15(-1.37%)
Aug 28, 2009	10.78	10.83	10.62	10.73	12,050,651	-0.02(-0.21%)
Aug 27, 2009	10.64	10.80	10.48	10.75	13,449,160	+0.02(+0.21%)
Aug 26, 2009	10.59	10.83	10.56	10.73	14,856,839	+0.06(+0.58%)
Aug 25, 2009	10.82	10.84	10.62	10.67	18,362,064	-0.01(-0.11%)
Aug 24, 2009	10.65	10.94	10.52	10.68	21,750,596	+0.24(+2.27%)
Aug 21, 2009	10.28	10.51	10.25	10.44	23,264,798	+0.30(+3.01%)
Aug 20, 2009	9.895	10.17	9.895	10.14	16,964,662	+0.17(+1.70%)
Aug 19, 2009	9.635	10.00	9.630	9.969	15,115,023	+0.23(+2.32%)
Aug 18, 2009	9.714	9.816	9.686	9.743	16,934,636	+0.02(+0.22%)
Aug 17, 2009	9.731	9.856	9.630	9.721	13,014,101	-0.33(-3.25%)
Aug 14, 2009	10.28	10.34	9.957	10.05	15,238,033	-0.24(-2.31%)
Aug 13, 2009	10.29	10.36	10.18	10.28	17,878,280	+0.08(+0.78%)
Aug 12, 2009	10.23	10.36	10.15	10.21	14,602,292	-0.08(-0.77%)
Aug 11, 2009	10.40	10.44	10.17	10.28	16,795,498	-0.18(-1.67%)
Aug 10, 2009	10.32	10.49	10.27	10.46	14,339,316	+0.08(+0.75%)
Aug 07, 2009	10.63	10.64	10.37	10.38	24,548,440	-0.10(-0.96%)
Aug 06, 2009	10.51	10.63	10.43	10.48	22,818,596	-0.07(-0.69%)
Aug 05, 2009	10.46	10.65	10.39	10.56	21,351,848	+0.12(+1.12%)
Aug 04, 2009	10.35	10.56	10.29	10.44	14,726,451	+0.01(+0.06%)
Aug 03, 2009	10.26	10.48	10.18	10.43	21,494,416	+0.34(+3.39%)
Jul 31, 2009	9.973	10.21	9.968	10.09	20,772,448	-0.02(-0.22%)
Jul 30, 2009	10.04	10.20	9.906	10.11	20,748,906	+0.19(+1.92%)
Jul 29, 2009	10.08	10.10	9.727	9.923	24,736,434	-0.35(-3.38%)
Jul 28, 2009	10.24	10.33	9.951	10.27	39,313,180	-0.26(-2.45%)
Jul 27, 2009	10.34	10.60	10.32	10.53	28,054,438	+0.26(+2.57%)
Jul 24, 2009	10.17	10.35	10.07	10.26	1,903	-0.01(-0.05%)
Jul 23, 2009	10.01	10.31	10.00	10.27	21,778,898	+0.34(+3.39%)
Jul 22, 2009	9.945	10.04	9.867	9.934	22,597,212	-0.12(-1.17%)
Jul 21, 2009	10.07	10.18	9.968	10.05	21,226,004	+0.07(+0.67%)
Jul 20, 2009	9.872	10.01	9.800	9.985	19,819,738	+0.22(+2.24%)
Jul 17, 2009	9.626	9.800	9.615	9.766	21,924,042	+0.12(+1.22%)
Jul 16, 2009	9.446	9.671	9.418	9.648	27,700,578	+0.12(+1.24%)
Jul 15, 2009	9.379	9.558	9.345	9.530	21,143,290	+0.34(+3.72%)
Jul 14, 2009	9.160	9.340	9.082	9.188	21,048,572	+0.10(+1.11%)
Jul 13, 2009	8.841	9.121	8.757	9.088	21,113,552	+0.36(+4.11%)
Jul 10, 2009	8.858	8.936	8.661	8.729	21,401,676	-0.15(-1.70%)
Jul 09, 2009	9.015	9.132	8.751	8.880	27,135,068	+0.01(+0.13%)
Jul 08, 2009	9.054	9.082	8.572	8.869	31,409,202	-0.02(-0.25%)
Jul 07, 2009	9.301	9.312	8.880	8.891	25,496,070	-0.44(-4.74%)
Jul 06, 2009	9.110	9.345	8.942	9.334	26,226,130	+0.06(+0.60%)
Jul 02, 2009	9.626	9.626	9.177	9.278	23,194,024	-0.49(-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.