Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	13.78	13.92	13.55	13.73	55,371,916	+0.12(+0.90%)
Sep 29, 2009	13.66	13.68	13.40	13.61	30,125,662	+0.03(+0.22%)
Sep 28, 2009	13.39	13.68	13.31	13.58	36,596,268	+0.34(+2.53%)
Sep 25, 2009	13.18	13.40	13.13	13.24	31,502,422	+0.10(+0.75%)
Sep 24, 2009	13.54	13.59	13.04	13.14	60,375,932	-0.34(-2.51%)
Sep 23, 2009	13.75	13.82	13.46	13.48	43,666,568	-0.33(-2.36%)
Sep 22, 2009	13.71	13.88	13.57	13.81	36,129,492	+0.29(+2.15%)
Sep 21, 2009	13.37	13.55	13.07	13.52	48,180,468	+0.02(+0.13%)
Sep 18, 2009	13.66	13.68	13.41	13.50	31,858,084	-0.14(-1.01%)
Sep 17, 2009	13.53	13.76	13.41	13.64	48,118,788	+0.33(+2.52%)
Sep 16, 2009	13.46	13.61	13.26	13.30	45,033,968	-0.00(-0.02%)
Sep 15, 2009	13.20	13.37	13.15	13.31	38,419,964	+0.12(+0.91%)
Sep 14, 2009	12.90	13.24	12.85	13.19	26,835,090	+0.10(+0.80%)
Sep 11, 2009	13.25	13.26	12.96	13.08	35,010,348	-0.13(-1.00%)
Sep 10, 2009	12.98	13.27	12.89	13.21	44,021,916	+0.28(+2.17%)
Sep 09, 2009	12.96	13.08	12.86	12.93	44,110,644	+0.09(+0.70%)
Sep 08, 2009	12.85	12.92	12.74	12.84	47,252,280	+0.32(+2.56%)
Sep 04, 2009	12.08	12.55	12.03	12.52	47,207,828	+0.48(+3.97%)
Sep 03, 2009	12.19	12.21	11.97	12.04	44,736,108	+0.06(+0.47%)
Sep 02, 2009	11.79	12.15	11.68	11.99	57,094,292	+0.34(+2.88%)
Sep 01, 2009	11.98	12.22	11.58	11.65	85,661,808	-0.21(-1.74%)
Aug 31, 2009	12.15	12.19	11.65	11.86	88,875,560	-0.55(-4.41%)
Aug 28, 2009	12.55	12.61	12.25	12.41	46,347,956	-0.20(-1.61%)
Aug 27, 2009	12.66	12.70	12.21	12.61	62,239,208	-0.16(-1.22%)
Aug 26, 2009	12.85	12.91	12.65	12.76	40,721,604	-0.19(-1.50%)
Aug 25, 2009	13.19	13.34	12.91	12.96	40,204,588	-0.18(-1.39%)
Aug 24, 2009	13.48	13.52	13.01	13.14	49,363,560	-0.12(-0.90%)
Aug 21, 2009	13.13	13.33	13.11	13.26	53,314,968	+0.39(+3.05%)
Aug 20, 2009	12.75	12.93	12.73	12.87	31,031,864	+0.13(+1.01%)
Aug 19, 2009	12.26	12.86	12.24	12.74	43,741,056	+0.20(+1.62%)
Aug 18, 2009	12.36	12.61	12.35	12.54	37,319,236	+0.40(+3.31%)
Aug 17, 2009	12.23	12.29	12.06	12.14	50,089,808	-0.49(-3.89%)
Aug 14, 2009	12.89	12.95	12.48	12.63	44,303,836	-0.19(-1.52%)
Aug 13, 2009	12.84	12.88	12.61	12.82	42,020,068	+0.27(+2.17%)
Aug 12, 2009	12.33	12.65	12.33	12.55	35,327,660	+0.16(+1.25%)
Aug 11, 2009	12.47	12.49	12.27	12.39	35,413,336	-0.23(-1.80%)
Aug 10, 2009	12.62	12.67	12.46	12.62	31,211,552	-0.10(-0.82%)
Aug 07, 2009	12.86	12.92	12.62	12.73	38,191,196	+0.05(+0.38%)
Aug 06, 2009	12.98	13.07	12.51	12.68	45,871,544	-0.26(-1.99%)
Aug 05, 2009	12.80	12.99	12.56	12.94	38,813,252	+0.16(+1.24%)
Aug 04, 2009	12.87	13.01	12.76	12.78	46,089,016	-0.15(-1.16%)
Aug 03, 2009	12.75	13.02	12.64	12.93	45,495,804	+0.59(+4.78%)
Jul 31, 2009	12.19	12.48	12.13	12.34	51,432,392	+0.11(+0.93%)
Jul 30, 2009	12.23	12.37	12.18	12.22	58,638,928	+0.30(+2.51%)
Jul 29, 2009	12.20	12.23	11.84	11.92	61,789,572	-0.53(-4.25%)
Jul 28, 2009	12.53	12.64	12.26	12.45	48,303,400	-0.25(-1.98%)
Jul 27, 2009	12.72	12.82	12.51	12.70	32,461,668	+0.00(+0.02%)
Jul 24, 2009	12.67	12.79	12.55	12.70	31,091,728	-0.03(-0.26%)
Jul 23, 2009	12.38	12.91	12.30	12.73	53,982,752	+0.42(+3.43%)
Jul 22, 2009	12.26	12.49	12.19	12.31	41,017,404	-0.13(-1.01%)
Jul 21, 2009	12.58	12.64	12.20	12.44	45,621,056	+0.02(+0.19%)
Jul 20, 2009	12.33	12.48	12.21	12.41	49,872,404	+0.44(+3.70%)
Jul 17, 2009	11.92	12.03	11.71	11.97	51,088,236	+0.18(+1.55%)
Jul 16, 2009	11.57	11.88	11.51	11.79	41,122,544	+0.13(+1.15%)
Jul 15, 2009	11.32	11.71	11.31	11.65	64,550,412	+0.62(+5.58%)
Jul 14, 2009	11.20	11.30	10.90	11.04	47,508,468	-0.03(-0.24%)
Jul 13, 2009	10.74	11.07	10.70	11.07	51,708,372	+0.22(+2.04%)
Jul 10, 2009	10.60	10.90	10.48	10.84	48,975,620	-0.00(-0.03%)
Jul 09, 2009	10.79	10.99	10.53	10.85	51,561,728	+0.25(+2.31%)
Jul 08, 2009	10.79	10.95	10.26	10.60	99,462,112	-0.21(-1.91%)
Jul 07, 2009	11.13	11.15	10.76	10.81	57,767,740	-0.39(-3.47%)
Jul 06, 2009	11.21	11.23	10.88	11.20	74,056,592	-0.47(-4.03%)
Jul 02, 2009	11.80	12.11	11.58	11.67	53,683,712	-0.44(-3.66%)

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.