Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	9.512	9.595	9.339	9.421	270,196	-0.09(-0.95%)
Sep 29, 2009	9.347	9.677	9.339	9.512	298,157	+0.17(+1.86%)
Sep 28, 2009	9.124	9.438	9.124	9.339	258,107	+0.20(+2.17%)
Sep 25, 2009	9.149	9.223	9.083	9.141	428,212	-0.01(-0.09%)
Sep 24, 2009	9.372	9.405	9.141	9.149	346,719	-0.13(-1.42%)
Sep 23, 2009	9.388	9.430	9.182	9.281	429,678	-0.13(-1.40%)
Sep 22, 2009	9.677	9.735	9.380	9.413	644,404	-0.17(-1.72%)
Sep 21, 2009	9.520	9.611	9.504	9.578	280,055	+0.02(+0.17%)
Sep 18, 2009	9.661	9.776	9.512	9.562	530,080	-0.02(-0.26%)
Sep 17, 2009	9.677	9.776	9.570	9.586	329,373	-0.07(-0.68%)
Sep 16, 2009	9.859	9.909	9.586	9.653	369,366	-0.12(-1.27%)
Sep 15, 2009	9.793	9.842	9.677	9.776	298,557	+0.08(+0.85%)
Sep 14, 2009	9.669	9.876	9.545	9.694	262,106	+0.01(+0.09%)
Sep 11, 2009	9.884	9.909	9.611	9.686	426,365	-0.23(-2.33%)
Sep 10, 2009	10.02	10.03	9.851	9.917	319,857	-0.09(-0.91%)
Sep 09, 2009	10.06	10.26	9.917	10.01	172,555	-0.02(-0.25%)
Sep 08, 2009	10.24	10.29	9.942	10.03	264,687	-0.09(-0.90%)
Sep 04, 2009	10.18	10.23	9.991	10.12	139,473	-0.07(-0.73%)
Sep 03, 2009	10.01	10.21	9.876	10.20	176,959	+0.27(+2.75%)
Sep 02, 2009	10.07	10.11	9.851	9.925	735,379	-0.15(-1.48%)
Sep 01, 2009	10.27	10.35	9.917	10.07	451,274	-0.35(-3.40%)
Aug 31, 2009	10.34	10.52	10.31	10.43	131,926	-0.03(-0.32%)
Aug 28, 2009	10.75	10.77	10.37	10.46	108,887	-0.17(-1.55%)
Aug 27, 2009	10.51	10.65	10.46	10.63	110,342	+0.05(+0.47%)
Aug 26, 2009	10.54	10.62	10.47	10.58	130,332	+0.02(+0.16%)
Aug 25, 2009	10.66	10.69	10.51	10.56	233,188	+0.01(+0.08%)
Aug 24, 2009	10.71	10.76	10.49	10.55	230,194	-0.10(-0.93%)
Aug 21, 2009	10.55	10.68	10.30	10.65	312,240	+0.26(+2.46%)
Aug 20, 2009	10.52	10.54	10.31	10.40	141,766	-0.04(-0.40%)
Aug 19, 2009	10.32	10.49	10.24	10.44	124,411	+0.04(+0.40%)
Aug 18, 2009	10.61	10.61	10.35	10.40	185,727	-0.13(-1.25%)
Aug 17, 2009	10.35	10.73	10.35	10.53	193,811	-0.21(-1.92%)
Aug 14, 2009	10.73	10.82	10.55	10.73	202,234	+0.02(+0.23%)
Aug 13, 2009	10.68	10.73	10.40	10.71	140,537	+0.12(+1.09%)
Aug 12, 2009	10.70	10.82	10.49	10.59	327,969	-0.09(-0.85%)
Aug 11, 2009	10.36	10.78	10.36	10.68	412,835	+0.32(+3.11%)
Aug 10, 2009	9.743	10.45	9.743	10.36	558,977	+0.69(+7.08%)
Aug 07, 2009	9.752	10.01	9.669	9.677	272,654	+0.10(+1.03%)
Aug 06, 2009	10.44	10.48	9.405	9.578	559,728	-0.74(-7.20%)
Aug 05, 2009	10.35	10.48	10.24	10.32	141,968	-0.05(-0.48%)
Aug 04, 2009	10.29	10.47	10.16	10.37	219,096	+0.12(+1.13%)
Aug 03, 2009	10.19	10.30	10.03	10.26	194,925	+0.17(+1.64%)
Jul 31, 2009	10.12	10.30	10.07	10.09	179,733	-0.07(-0.65%)
Jul 30, 2009	10.39	10.39	9.058	10.16	296,885	-0.12(-1.21%)
Jul 29, 2009	10.31	10.45	10.16	10.28	228,715	-0.09(-0.88%)
Jul 28, 2009	10.07	10.40	10.07	10.37	253,094	+0.27(+2.70%)
Jul 27, 2009	10.03	10.21	9.909	10.10	271,372	+0.11(+1.07%)
Jul 24, 2009	10.08	10.17	9.917	9.991	223,960	-0.14(-1.39%)
Jul 23, 2009	10.04	10.29	9.958	10.13	207,635	+0.07(+0.66%)
Jul 22, 2009	10.02	10.14	9.933	10.07	211,618	-0.07(-0.73%)
Jul 21, 2009	10.20	10.20	9.991	10.14	221,945	-0.03(-0.33%)
Jul 20, 2009	10.12	10.24	9.991	10.17	154,485	+0.07(+0.74%)
Jul 17, 2009	9.975	10.12	9.909	10.10	321,357	+0.09(+0.91%)
Jul 16, 2009	9.785	10.02	9.702	10.01	268,923	+0.25(+2.54%)
Jul 15, 2009	9.364	9.760	9.281	9.760	282,104	+0.50(+5.35%)
Jul 14, 2009	9.331	9.421	9.248	9.264	127,063	-0.02(-0.27%)
Jul 13, 2009	9.110	9.331	9.025	9.289	160,822	+0.17(+1.90%)
Jul 10, 2009	9.091	9.331	9.000	9.116	129,587	+0.00(+0.00%)
Jul 09, 2009	9.124	9.248	9.066	9.116	216,208	+0.04(+0.46%)
Jul 08, 2009	9.298	9.372	9.017	9.075	285,038	-0.21(-2.22%)
Jul 07, 2009	9.553	9.636	9.281	9.281	238,607	-0.29(-3.02%)
Jul 06, 2009	9.264	9.570	9.208	9.570	398,712	+0.31(+3.39%)
Jul 02, 2009	9.520	9.520	9.248	9.256	344,516	-0.26(-2.78%)

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.