Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	13.95	13.99	13.54	13.67	229,610,144	-0.19(-1.40%)
Sep 29, 2009	14.04	14.16	13.79	13.87	154,502,144	+0.31(+2.26%)
Sep 28, 2009	13.50	13.92	13.45	13.56	159,357,680	+0.15(+1.08%)
Sep 25, 2009	13.70	13.80	13.33	13.41	199,998,864	-0.31(-2.24%)
Sep 24, 2009	14.18	14.30	13.58	13.72	273,602,208	-0.42(-2.97%)
Sep 23, 2009	14.35	14.59	14.13	14.14	245,272,944	-0.09(-0.62%)
Sep 22, 2009	14.29	14.61	14.17	14.23	196,044,768	+0.29(+2.09%)
Sep 21, 2009	14.05	14.09	13.88	13.94	158,118,400	-0.31(-2.16%)
Sep 18, 2009	14.33	14.36	14.15	14.25	198,695,088	+0.31(+2.20%)
Sep 17, 2009	13.99	14.34	13.90	13.94	263,291,088	+0.19(+1.37%)
Sep 16, 2009	13.65	13.98	13.60	13.75	239,594,160	+0.18(+1.35%)
Sep 15, 2009	13.73	13.87	13.54	13.57	195,866,304	-0.16(-1.18%)
Sep 14, 2009	13.48	13.81	13.34	13.73	200,416,448	+0.02(+0.12%)
Sep 11, 2009	13.93	13.97	13.70	13.71	172,983,488	-0.20(-1.45%)
Sep 10, 2009	13.70	13.93	13.49	13.91	216,635,568	+0.15(+1.06%)
Sep 09, 2009	13.75	13.90	13.66	13.77	192,595,856	+0.02(+0.12%)
Sep 08, 2009	14.11	14.15	13.72	13.75	201,755,984	-0.06(-0.41%)
Sep 04, 2009	13.79	13.94	13.67	13.81	214,804,400	+0.20(+1.48%)
Sep 03, 2009	13.41	13.66	13.34	13.61	218,021,344	+0.46(+3.50%)
Sep 02, 2009	13.05	13.52	12.94	13.15	283,148,032	-0.14(-1.09%)
Sep 01, 2009	14.30	14.43	13.26	13.29	413,426,240	-0.92(-6.49%)
Aug 31, 2009	14.20	14.46	14.10	14.21	197,412,768	-0.32(-2.17%)
Aug 28, 2009	14.63	14.75	14.37	14.53	232,741,856	+0.05(+0.33%)
Aug 27, 2009	14.34	14.53	14.21	14.48	218,013,552	+0.11(+0.73%)
Aug 26, 2009	14.35	14.50	14.17	14.37	251,756,448	+0.03(+0.23%)
Aug 25, 2009	14.19	14.54	14.18	14.34	294,419,808	+0.32(+2.31%)
Aug 24, 2009	14.39	14.71	14.00	14.02	390,957,856	-0.09(-0.63%)
Aug 21, 2009	14.11	14.22	13.99	14.11	292,809,696	+0.26(+1.87%)
Aug 20, 2009	13.65	13.90	13.63	13.85	227,133,856	+0.32(+2.33%)
Aug 19, 2009	13.41	13.76	13.36	13.53	245,481,296	-0.12(-0.89%)
Aug 18, 2009	13.56	13.80	13.52	13.66	250,662,960	+0.27(+1.99%)
Aug 17, 2009	13.36	13.64	13.25	13.39	382,554,336	-0.66(-4.71%)
Aug 14, 2009	13.72	14.12	13.39	14.05	374,322,560	+0.32(+2.29%)
Aug 13, 2009	13.46	13.74	13.11	13.74	416,863,904	+0.86(+6.72%)
Aug 12, 2009	12.55	13.07	12.44	12.87	385,782,912	+0.06(+0.50%)
Aug 11, 2009	13.49	13.62	12.77	12.81	402,218,176	-0.67(-4.98%)
Aug 10, 2009	13.18	13.65	13.06	13.48	297,333,408	+0.21(+1.58%)
Aug 07, 2009	13.72	13.85	13.14	13.27	473,015,520	-0.23(-1.68%)
Aug 06, 2009	13.93	14.02	13.24	13.49	570,755,328	+0.03(+0.24%)
Aug 05, 2009	12.95	13.59	12.80	13.46	603,674,752	+0.90(+7.12%)
Aug 04, 2009	12.27	12.91	12.16	12.57	446,000,736	+0.20(+1.58%)
Aug 03, 2009	12.31	12.62	11.97	12.37	578,223,744	+0.42(+3.52%)
Jul 31, 2009	11.39	11.95	11.33	11.95	463,251,104	+0.66(+5.87%)
Jul 30, 2009	11.21	11.43	11.14	11.29	356,327,488	+0.36(+3.33%)
Jul 29, 2009	10.70	11.11	10.70	10.92	319,911,296	+0.15(+1.35%)
Jul 28, 2009	10.46	10.85	10.43	10.78	298,455,840	+0.27(+2.62%)
Jul 27, 2009	10.22	10.61	10.11	10.50	297,950,720	+0.40(+3.92%)
Jul 24, 2009	10.21	10.33	9.914	10.11	231,374,320	-0.15(-1.42%)
Jul 23, 2009	9.979	10.41	9.858	10.25	352,639,328	+0.37(+3.76%)
Jul 22, 2009	9.664	10.08	9.640	9.882	306,402,336	+0.03(+0.33%)
Jul 21, 2009	9.923	10.02	9.640	9.850	319,361,760	-0.04(-0.41%)
Jul 20, 2009	10.37	10.39	9.793	9.890	470,460,576	-0.53(-5.04%)
Jul 17, 2009	10.64	10.88	10.31	10.42	565,606,592	-0.23(-2.13%)
Jul 16, 2009	10.67	10.85	10.52	10.64	379,989,248	-0.20(-1.86%)
Jul 15, 2009	10.69	11.01	10.59	10.84	458,900,352	+0.41(+3.95%)
Jul 14, 2009	10.67	10.69	10.33	10.43	335,434,080	-0.06(-0.62%)
Jul 13, 2009	9.995	10.50	9.914	10.50	484,091,072	+0.90(+9.34%)
Jul 10, 2009	9.591	9.664	9.357	9.599	262,721,200	-0.07(-0.75%)
Jul 09, 2009	9.777	9.898	9.567	9.672	337,259,136	+0.11(+1.10%)
Jul 08, 2009	9.850	9.931	9.106	9.567	705,347,456	-0.27(-2.71%)
Jul 07, 2009	9.817	9.995	9.656	9.834	340,462,720	+0.02(+0.16%)
Jul 06, 2009	10.08	10.17	9.567	9.817	467,015,136	-0.40(-3.88%)
Jul 02, 2009	10.33	10.54	10.20	10.21	266,546,080	-0.33(-3.14%)

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.