Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	11.57	11.64	11.22	11.38	361,250	-0.19(-1.61%)
Sep 29, 2009	11.61	11.63	11.38	11.57	369,625	-0.08(-0.69%)
Sep 28, 2009	11.54	11.81	11.44	11.65	320,281	+0.12(+1.02%)
Sep 25, 2009	11.53	11.57	11.35	11.53	317,175	-0.04(-0.37%)
Sep 24, 2009	11.68	11.68	11.39	11.58	268,670	-0.12(-1.01%)
Sep 23, 2009	11.94	11.94	11.69	11.69	498,685	-0.26(-2.18%)
Sep 22, 2009	12.03	12.11	11.93	11.95	356,946	+0.06(+0.52%)
Sep 21, 2009	11.54	12.07	11.54	11.89	618,569	+0.22(+1.86%)
Sep 18, 2009	11.48	11.74	11.25	11.67	411,438	+0.22(+1.89%)
Sep 17, 2009	11.48	11.65	11.38	11.46	372,760	-0.08(-0.70%)
Sep 16, 2009	11.58	11.65	11.48	11.54	284,118	-0.04(-0.37%)
Sep 15, 2009	11.58	11.70	11.49	11.58	362,169	+0.04(+0.38%)
Sep 14, 2009	11.63	11.63	11.25	11.54	449,245	-0.15(-1.27%)
Sep 11, 2009	11.82	11.89	11.58	11.69	395,246	-0.10(-0.84%)
Sep 10, 2009	11.79	11.94	11.63	11.79	346,001	+0.00(+0.00%)
Sep 09, 2009	11.37	11.94	11.36	11.79	825,503	+0.39(+3.43%)
Sep 08, 2009	11.71	11.90	11.36	11.40	967,980	-0.51(-4.32%)
Sep 04, 2009	11.96	12.03	11.79	11.91	630,733	-0.13(-1.08%)
Sep 03, 2009	11.74	12.25	11.66	12.04	1,019,383	+0.31(+2.64%)
Sep 02, 2009	10.80	11.74	10.79	11.73	1,427,173	+1.21(+11.50%)
Sep 01, 2009	10.51	10.98	10.48	10.52	416,966	-0.07(-0.64%)
Aug 31, 2009	10.71	10.74	10.51	10.59	358,955	-0.25(-2.29%)
Aug 28, 2009	10.63	10.95	10.63	10.84	580,455	+0.25(+2.40%)
Aug 27, 2009	10.36	10.59	10.15	10.58	312,529	+0.19(+1.85%)
Aug 26, 2009	10.43	10.52	10.29	10.39	294,731	-0.09(-0.83%)
Aug 25, 2009	10.55	10.61	10.37	10.48	295,510	-0.06(-0.53%)
Aug 24, 2009	10.48	10.61	10.26	10.53	359,651	+0.11(+1.01%)
Aug 21, 2009	10.51	10.58	10.22	10.43	590,607	+0.02(+0.18%)
Aug 20, 2009	10.23	10.43	10.23	10.41	322,541	+0.13(+1.27%)
Aug 19, 2009	9.950	10.32	9.888	10.28	359,356	+0.25(+2.47%)
Aug 18, 2009	9.864	10.04	9.801	10.03	407,207	+0.16(+1.57%)
Aug 17, 2009	9.926	9.944	9.746	9.876	255,932	-0.20(-1.97%)
Aug 14, 2009	10.30	10.30	9.981	10.07	159,870	-0.25(-2.40%)
Aug 13, 2009	10.45	10.45	10.27	10.32	191,813	-0.11(-1.01%)
Aug 12, 2009	10.27	10.50	10.27	10.43	354,451	+0.08(+0.78%)
Aug 11, 2009	10.37	10.41	10.22	10.35	225,040	-0.10(-0.95%)
Aug 10, 2009	10.34	10.50	10.33	10.45	287,334	-0.02(-0.18%)
Aug 07, 2009	10.41	10.55	10.30	10.47	266,637	+0.21(+2.06%)
Aug 06, 2009	10.56	10.57	10.06	10.25	295,892	-0.38(-3.56%)
Aug 05, 2009	10.53	10.68	10.19	10.63	486,322	-0.05(-0.46%)
Aug 04, 2009	10.56	10.73	10.45	10.68	283,097	+0.00(+0.00%)
Aug 03, 2009	10.58	10.68	10.42	10.68	410,618	+0.13(+1.23%)
Jul 31, 2009	10.55	10.64	10.49	10.55	368,504	-0.06(-0.58%)
Jul 30, 2009	10.29	10.74	10.23	10.61	478,244	+0.40(+3.89%)
Jul 29, 2009	10.17	10.33	9.944	10.22	240,526	-0.01(-0.06%)
Jul 28, 2009	9.739	10.24	9.659	10.22	447,899	+0.14(+1.35%)
Jul 27, 2009	9.702	10.10	9.560	10.09	331,694	+0.29(+2.98%)
Jul 24, 2009	9.746	9.975	9.615	9.795	380,488	-0.05(-0.50%)
Jul 23, 2009	9.975	10.08	9.101	9.845	2,402,221	-0.41(-3.99%)
Jul 22, 2009	9.758	10.29	9.677	10.25	899,650	+0.42(+4.29%)
Jul 21, 2009	9.907	9.907	9.597	9.833	341,536	-0.06(-0.56%)
Jul 20, 2009	9.516	9.913	9.442	9.888	444,931	+0.35(+3.71%)
Jul 17, 2009	9.665	9.665	9.411	9.535	303,776	-0.16(-1.66%)
Jul 16, 2009	9.603	9.721	9.404	9.696	332,844	+0.07(+0.77%)
Jul 15, 2009	9.138	9.665	9.020	9.622	679,182	+0.56(+6.23%)
Jul 14, 2009	8.914	9.094	8.703	9.057	335,623	+0.09(+1.04%)
Jul 13, 2009	8.722	8.970	8.561	8.964	228,694	+0.25(+2.85%)
Jul 10, 2009	8.592	8.772	8.561	8.716	189,356	+0.16(+1.89%)
Jul 09, 2009	8.517	8.666	8.474	8.555	142,204	+0.06(+0.73%)
Jul 08, 2009	8.660	8.679	8.344	8.493	297,860	-0.16(-1.86%)
Jul 07, 2009	8.710	8.933	8.604	8.654	335,697	-0.03(-0.36%)
Jul 06, 2009	8.716	8.846	8.493	8.685	232,950	-0.10(-1.13%)
Jul 02, 2009	8.995	9.156	8.778	8.784	237,297	-0.36(-3.93%)

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.