Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	9.836	9.933	9.718	9.906	1,756,190	+0.07(+0.71%)
Sep 29, 2009	9.832	9.896	9.779	9.836	975,923	-0.06(-0.61%)
Sep 28, 2009	9.879	9.913	9.809	9.896	935,671	+0.04(+0.37%)
Sep 25, 2009	9.990	9.990	9.822	9.859	949,347	-0.13(-1.27%)
Sep 24, 2009	9.973	10.09	9.872	9.986	1,849,036	+0.03(+0.27%)
Sep 23, 2009	9.963	10.01	9.926	9.960	912,893	-0.01(-0.07%)
Sep 22, 2009	9.976	10.03	9.916	9.966	1,543,915	+0.03(+0.30%)
Sep 21, 2009	10.06	10.08	9.913	9.936	1,069,755	-0.20(-2.01%)
Sep 18, 2009	10.04	10.15	9.963	10.14	1,501,835	+0.13(+1.27%)
Sep 17, 2009	10.04	10.12	9.980	10.01	1,018,511	-0.02(-0.17%)
Sep 16, 2009	9.966	10.05	9.933	10.03	1,062,553	+0.07(+0.67%)
Sep 15, 2009	9.966	10.03	9.913	9.963	775,459	-0.06(-0.60%)
Sep 14, 2009	9.980	10.02	9.849	10.02	958,694	+0.03(+0.27%)
Sep 11, 2009	9.896	10.09	9.886	9.996	894,854	+0.10(+0.98%)
Sep 10, 2009	9.909	9.996	9.826	9.899	1,002,720	-0.01(-0.10%)
Sep 09, 2009	9.829	9.966	9.795	9.909	1,106,003	+0.11(+1.16%)
Sep 08, 2009	9.809	9.862	9.752	9.795	1,085,754	+0.03(+0.34%)
Sep 04, 2009	9.782	9.819	9.685	9.762	1,323,435	-0.01(-0.07%)
Sep 03, 2009	9.762	9.839	9.715	9.769	949,105	+0.04(+0.45%)
Sep 02, 2009	9.866	9.896	9.715	9.725	1,353,953	-0.16(-1.66%)
Sep 01, 2009	9.986	10.06	9.866	9.889	1,417,114	-0.08(-0.81%)
Aug 31, 2009	10.04	10.04	9.963	9.970	1,342,310	-0.13(-1.26%)
Aug 28, 2009	10.26	10.26	10.06	10.10	956,284	-0.07(-0.72%)
Aug 27, 2009	10.05	10.21	10.02	10.17	1,440,671	+0.08(+0.83%)
Aug 26, 2009	10.08	10.11	10.04	10.09	1,069,453	-0.02(-0.20%)
Aug 25, 2009	10.15	10.16	10.06	10.11	1,456,184	-0.04(-0.36%)
Aug 24, 2009	10.12	10.14	10.05	10.14	1,558,081	+0.01(+0.13%)
Aug 21, 2009	10.02	10.16	10.000	10.13	2,200,943	+0.13(+1.27%)
Aug 20, 2009	9.976	10.04	9.913	10.00	1,413,014	+0.05(+0.50%)
Aug 19, 2009	10.12	10.12	9.916	9.953	2,908,084	-0.32(-3.10%)
Aug 18, 2009	10.21	10.45	10.06	10.27	1,734,756	+0.24(+2.37%)
Aug 17, 2009	10.03	10.23	10.000	10.03	2,028,810	-0.33(-3.20%)
Aug 14, 2009	10.21	10.46	10.16	10.36	2,200,182	+0.08(+0.81%)
Aug 13, 2009	10.19	10.28	10.06	10.28	1,064,090	+0.14(+1.39%)
Aug 12, 2009	10.01	10.21	9.946	10.14	1,350,626	+0.14(+1.37%)
Aug 11, 2009	9.953	10.10	9.929	10.00	1,440,480	-0.02(-0.23%)
Aug 10, 2009	9.886	10.03	9.883	10.03	1,792,635	+0.00(+0.03%)
Aug 07, 2009	10.30	10.35	9.980	10.02	5,951,285	-0.30(-2.92%)
Aug 06, 2009	10.49	10.65	10.30	10.32	2,456,734	-0.11(-1.06%)
Aug 05, 2009	10.46	10.48	10.33	10.44	1,787,045	+0.00(+0.00%)
Aug 04, 2009	10.45	10.55	10.32	10.44	1,731,653	-0.03(-0.29%)
Aug 03, 2009	10.38	10.55	10.33	10.47	2,189,901	+0.19(+1.89%)
Jul 31, 2009	10.39	10.41	10.25	10.27	2,408,724	-0.10(-0.97%)
Jul 30, 2009	10.47	10.52	10.30	10.37	2,666,241	-0.01(-0.10%)
Jul 29, 2009	10.49	10.49	10.36	10.38	1,400,927	-0.16(-1.49%)
Jul 28, 2009	10.63	10.63	10.45	10.54	1,371,191	-0.17(-1.59%)
Jul 27, 2009	10.67	10.72	10.54	10.71	1,439,767	+0.14(+1.33%)
Jul 24, 2009	10.47	10.59	10.41	10.57	3,625	+0.07(+0.70%)
Jul 23, 2009	10.45	10.60	10.24	10.50	1,771,371	+0.20(+1.92%)
Jul 22, 2009	10.30	10.45	10.20	10.30	2,038,763	-0.02(-0.16%)
Jul 21, 2009	10.64	10.64	10.21	10.31	2,689,753	-0.24(-2.28%)
Jul 20, 2009	10.65	10.71	10.54	10.56	1,635,477	+0.05(+0.48%)
Jul 17, 2009	10.67	10.69	10.51	10.51	1,375,390	-0.15(-1.38%)
Jul 16, 2009	10.66	10.72	10.43	10.65	1,395,695	-0.02(-0.16%)
Jul 15, 2009	10.41	10.68	10.39	10.67	1,645,332	+0.38(+3.71%)
Jul 14, 2009	10.24	10.37	10.10	10.29	1,407,639	+0.08(+0.79%)
Jul 13, 2009	10.22	10.26	10.01	10.21	1,265,502	-0.01(-0.07%)
Jul 10, 2009	10.10	10.23	10.03	10.21	986,643	+0.09(+0.86%)
Jul 09, 2009	10.17	10.23	9.990	10.13	1,214,365	+0.11(+1.10%)
Jul 08, 2009	10.23	10.23	9.829	10.02	3,181,600	-0.22(-2.13%)
Jul 07, 2009	10.32	10.37	10.18	10.23	1,076,381	-0.05(-0.49%)
Jul 06, 2009	10.41	10.41	10.10	10.28	1,790,784	-0.22(-2.13%)
Jul 02, 2009	10.59	10.59	10.42	10.51	1,054,589	-0.16(-1.54%)

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.