Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.12	14.33	14.12	14.27	76,120,248	+1.02(+7.67%)
Sep 29, 2009	13.07	13.28	13.04	13.26	39,024,944	+0.19(+1.49%)
Sep 28, 2009	12.96	13.08	12.90	13.06	11,433,681	+0.13(+0.97%)
Sep 25, 2009	12.87	13.20	12.86	12.94	19,825,756	+0.10(+0.81%)
Sep 24, 2009	12.86	12.96	12.76	12.83	29,715,568	-0.03(-0.22%)
Sep 23, 2009	12.97	13.07	12.85	12.86	49,376,776	-0.06(-0.46%)
Sep 22, 2009	13.01	13.13	12.89	12.92	14,022,886	+0.00(+0.03%)
Sep 21, 2009	12.81	13.10	12.72	12.92	10,728,143	-0.01(-0.07%)
Sep 18, 2009	12.85	12.99	12.78	12.93	13,061,220	+0.11(+0.86%)
Sep 17, 2009	12.57	12.97	12.55	12.81	16,729,282	+0.68(+5.62%)
Sep 16, 2009	12.08	12.67	12.00	12.13	27,560,582	+0.07(+0.57%)
Sep 15, 2009	12.08	12.13	11.91	12.06	16,793,080	-0.05(-0.40%)
Sep 14, 2009	12.02	12.18	11.81	12.11	16,202,467	-0.02(-0.15%)
Sep 11, 2009	12.26	12.33	12.08	12.13	19,682,454	-0.09(-0.78%)
Sep 10, 2009	12.21	12.31	12.10	12.23	21,138,066	+0.02(+0.13%)
Sep 09, 2009	12.12	12.24	12.03	12.21	18,113,930	+0.02(+0.20%)
Sep 08, 2009	12.05	12.19	11.96	12.19	13,146,753	+0.22(+1.86%)
Sep 04, 2009	11.88	12.00	11.78	11.96	10,999,257	+0.11(+0.93%)
Sep 03, 2009	11.80	11.89	11.76	11.85	15,963,251	+0.11(+0.91%)
Sep 02, 2009	11.93	11.97	11.73	11.75	19,901,628	-0.23(-1.93%)
Sep 01, 2009	12.10	12.23	11.94	11.98	22,875,494	-0.23(-1.86%)
Aug 31, 2009	12.32	12.34	12.15	12.21	8,344,389	-0.17(-1.41%)
Aug 28, 2009	12.57	12.64	12.30	12.38	9,732,759	-0.14(-1.14%)
Aug 27, 2009	12.24	12.59	12.07	12.52	21,650,018	+0.30(+2.49%)
Aug 26, 2009	12.18	12.34	12.10	12.22	15,202,575	+0.06(+0.53%)
Aug 25, 2009	12.40	12.44	12.14	12.15	20,752,638	-0.19(-1.50%)
Aug 24, 2009	12.27	12.39	12.24	12.34	17,288,466	+0.08(+0.63%)
Aug 21, 2009	12.34	12.45	12.17	12.26	25,593,036	-0.30(-2.37%)
Aug 20, 2009	12.52	12.59	12.38	12.56	13,505,173	+0.05(+0.40%)
Aug 19, 2009	12.14	12.54	12.14	12.51	12,827,794	+0.26(+2.09%)
Aug 18, 2009	12.23	12.31	12.16	12.25	15,103,994	+0.08(+0.65%)
Aug 17, 2009	12.35	12.44	12.16	12.17	12,458,761	-0.35(-2.83%)
Aug 14, 2009	12.71	12.78	12.41	12.53	10,352,992	-0.21(-1.64%)
Aug 13, 2009	12.64	12.74	12.56	12.74	9,505,335	+0.06(+0.50%)
Aug 12, 2009	12.47	12.76	12.43	12.67	13,838,762	+0.16(+1.29%)
Aug 11, 2009	12.54	12.58	12.34	12.51	8,639,134	-0.08(-0.61%)
Aug 10, 2009	12.75	12.75	12.50	12.59	10,828,390	-0.20(-1.60%)
Aug 07, 2009	12.77	12.84	12.59	12.80	12,988,990	+0.10(+0.78%)
Aug 06, 2009	12.61	12.74	12.52	12.70	16,520,983	+0.13(+1.05%)
Aug 05, 2009	12.68	12.82	12.50	12.56	18,531,710	-0.11(-0.90%)
Aug 04, 2009	12.44	12.69	12.37	12.68	16,839,490	+0.21(+1.71%)
Aug 03, 2009	12.56	12.58	12.39	12.47	15,327,343	-0.02(-0.12%)
Jul 31, 2009	12.27	12.73	12.24	12.48	24,730,330	+0.12(+0.98%)
Jul 30, 2009	12.10	12.46	12.03	12.36	22,754,984	+0.38(+3.16%)
Jul 29, 2009	11.57	12.01	11.54	11.98	24,068,452	+0.32(+2.76%)
Jul 28, 2009	11.45	11.67	11.33	11.66	11,973,343	+0.14(+1.19%)
Jul 27, 2009	11.45	11.55	11.41	11.52	7,119,280	+0.03(+0.23%)
Jul 24, 2009	11.26	11.55	11.15	11.50	5,754	+0.23(+2.01%)
Jul 23, 2009	11.35	11.48	11.24	11.27	24,430,112	-0.09(-0.76%)
Jul 22, 2009	11.46	11.55	11.33	11.35	16,225,602	-0.12(-1.04%)
Jul 21, 2009	11.77	11.78	11.39	11.47	12,488,092	-0.17(-1.44%)
Jul 20, 2009	11.59	11.73	11.48	11.64	12,078,641	+0.09(+0.74%)
Jul 17, 2009	11.71	11.71	11.45	11.55	14,864,784	-0.17(-1.41%)
Jul 16, 2009	11.63	11.78	11.46	11.72	15,153,838	+0.06(+0.49%)
Jul 15, 2009	11.54	11.68	11.31	11.66	17,636,772	+0.23(+1.98%)
Jul 14, 2009	11.35	11.52	11.28	11.44	9,096,546	+0.08(+0.70%)
Jul 13, 2009	11.31	11.44	11.30	11.36	14,147,177	+0.05(+0.47%)
Jul 10, 2009	11.16	11.41	11.15	11.30	10,706,078	+0.05(+0.47%)
Jul 09, 2009	11.43	11.43	11.19	11.25	9,684,825	-0.10(-0.87%)
Jul 08, 2009	11.24	11.39	11.18	11.35	11,815,155	+0.07(+0.59%)
Jul 07, 2009	11.39	11.42	11.21	11.28	13,825,724	-0.15(-1.35%)
Jul 06, 2009	11.18	11.52	11.18	11.44	16,881,456	+0.19(+1.66%)
Jul 02, 2009	11.41	11.42	11.25	11.25	17,387,624	-0.30(-2.59%)

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.