Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	9.437	9.555	9.199	9.286	105,011,216	-0.05(-0.53%)
Sep 29, 2010	9.329	9.414	9.268	9.336	60,224,564	-0.04(-0.48%)
Sep 28, 2010	9.336	9.433	9.136	9.381	17,805	+0.07(+0.73%)
Sep 27, 2010	9.404	9.428	9.294	9.312	43,254,348	-0.08(-0.85%)
Sep 24, 2010	9.228	9.409	9.213	9.393	58,311,640	+0.37(+4.05%)
Sep 23, 2010	9.025	9.218	8.980	9.027	94,286	-0.16(-1.75%)
Sep 22, 2010	9.242	9.345	9.131	9.187	62,144,260	-0.08(-0.89%)
Sep 21, 2010	9.324	9.409	9.197	9.270	15,813	-0.04(-0.38%)
Sep 20, 2010	9.096	9.346	9.049	9.306	70,689,056	+0.27(+2.94%)
Sep 17, 2010	9.040	9.136	8.984	9.040	59,213,344	+0.01(+0.13%)
Sep 15, 2010	8.906	9.047	8.854	9.028	49,016,208	+0.07(+0.76%)
Sep 14, 2010	8.937	9.061	8.871	8.960	31,253	-0.02(-0.18%)
Sep 13, 2010	8.948	9.007	8.880	8.976	47,786,468	+0.19(+2.20%)
Sep 10, 2010	8.723	8.798	8.680	8.784	34,015,932	+0.09(+1.06%)
Sep 09, 2010	8.805	8.810	8.645	8.692	95,347	+0.08(+0.98%)
Sep 08, 2010	8.523	8.678	8.518	8.607	110,770	+0.11(+1.30%)
Sep 07, 2010	8.603	8.626	8.478	8.497	15,733	-0.19(-2.22%)
Sep 03, 2010	8.636	8.704	8.541	8.690	81,486,760	+0.22(+2.64%)
Sep 02, 2010	8.353	8.466	8.316	8.466	37,632	+0.15(+1.84%)
Sep 01, 2010	8.055	8.332	8.045	8.313	79,167,432	+0.47(+5.97%)
Aug 31, 2010	7.829	7.944	7.723	7.845	215,187	-0.01(-0.18%)
Aug 30, 2010	8.036	8.085	7.859	7.859	74,553,448	+0.03(+0.39%)
Aug 27, 2010	7.958	8.092	7.697	7.829	96,963,176	-0.10(-1.25%)
Aug 26, 2010	7.989	8.038	7.784	7.928	121,825	-0.01(-0.15%)
Aug 25, 2010	7.794	8.001	7.697	7.939	47,199	+0.05(+0.69%)
Aug 24, 2010	7.946	8.015	7.803	7.885	116,149	-0.24(-3.01%)
Aug 23, 2010	8.264	8.344	8.118	8.130	58,731,136	-0.06(-0.72%)
Aug 20, 2010	8.191	8.217	8.069	8.189	69,342,664	-0.06(-0.71%)
Aug 19, 2010	8.443	8.492	8.175	8.247	432,343	-0.29(-3.44%)
Aug 18, 2010	8.501	8.628	8.405	8.541	88,998	+0.04(+0.47%)
Aug 17, 2010	8.447	8.631	8.400	8.501	69,566	+0.19(+2.32%)
Aug 16, 2010	8.203	8.358	8.142	8.309	58,590,680	+0.00(+0.00%)
Aug 13, 2010	8.309	8.414	8.294	8.309	61,545,804	-0.05(-0.65%)
Aug 12, 2010	8.212	8.424	8.205	8.363	84,070,024	-0.11(-1.25%)
Aug 11, 2010	8.685	8.685	8.443	8.469	534,435	-0.45(-5.06%)
Aug 10, 2010	8.920	9.054	8.798	8.920	82,280	-0.14(-1.51%)
Aug 09, 2010	9.049	9.089	8.951	9.056	35,149,104	+0.10(+1.08%)
Aug 06, 2010	8.960	8.993	8.730	8.960	83,389,720	-0.08(-0.86%)
Aug 05, 2010	8.944	9.045	8.915	9.038	48,334,452	-0.02(-0.18%)
Aug 04, 2010	8.986	9.080	8.927	9.054	12,756	+0.12(+1.32%)
Aug 03, 2010	8.979	9.028	8.880	8.937	30,828	-0.08(-0.91%)
Aug 02, 2010	8.904	9.052	8.833	9.019	57,364,028	+0.38(+4.38%)
Jul 30, 2010	8.640	8.727	8.433	8.640	85,043,024	+0.00(+0.06%)
Jul 29, 2010	8.833	8.878	8.501	8.636	33,379	-0.09(-1.00%)
Jul 28, 2010	8.802	8.856	8.664	8.723	99,927	-0.11(-1.25%)
Jul 27, 2010	8.939	8.958	8.772	8.833	13,819	-0.02(-0.21%)
Jul 26, 2010	8.694	8.861	8.643	8.852	63,297,772	+0.20(+2.28%)
Jul 23, 2010	8.478	8.685	8.431	8.654	85,969,080	+0.14(+1.69%)
Jul 22, 2010	8.339	8.581	8.337	8.511	82,577	+0.36(+4.41%)
Jul 21, 2010	8.452	8.459	8.083	8.151	108,746,432	-0.21(-2.50%)
Jul 20, 2010	7.965	8.377	7.958	8.360	34,230	+0.17(+2.13%)
Jul 19, 2010	8.151	8.233	8.024	8.186	61,504,216	+0.10(+1.25%)
Jul 16, 2010	8.085	8.480	8.057	8.085	117,354,648	-0.36(-4.26%)
Jul 15, 2010	8.551	8.619	8.325	8.445	93,162,408	-0.11(-1.32%)
Jul 14, 2010	8.504	8.624	8.436	8.558	249,171	-0.01(-0.08%)
Jul 13, 2010	8.480	8.624	8.447	8.565	328,351	+0.32(+3.88%)
Jul 12, 2010	8.243	8.339	8.172	8.245	59,878,796	-0.05(-0.57%)
Jul 09, 2010	8.292	8.297	8.139	8.292	61,131,912	+0.12(+1.47%)
Jul 08, 2010	8.149	8.193	7.991	8.172	46,608	+0.16(+1.94%)
Jul 07, 2010	7.575	8.036	7.568	8.017	92,267,368	+0.48(+6.30%)
Jul 06, 2010	7.657	7.761	7.401	7.542	86,660	+0.10(+1.30%)
Jul 02, 2010	7.446	7.627	7.363	7.446	101,090,400	-0.06(-0.78%)

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.