Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	10.39	10.44	10.19	10.36	1,262,775	-0.09(-0.89%)
Oct 29, 2009	10.51	10.62	10.34	10.45	906,442	+0.10(+0.94%)
Oct 28, 2009	10.63	10.71	10.27	10.36	819,043	-0.29(-2.74%)
Oct 27, 2009	10.64	10.80	10.47	10.65	973,077	+0.00(+0.04%)
Oct 26, 2009	10.62	11.03	10.58	10.64	862,866	+0.00(+0.00%)
Oct 23, 2009	10.71	10.72	10.59	10.64	641,528	-0.29(-2.63%)
Oct 22, 2009	10.63	11.04	10.55	10.93	784,831	+0.28(+2.58%)
Oct 21, 2009	10.90	11.17	10.63	10.66	927,190	-0.30(-2.77%)
Oct 20, 2009	10.91	11.01	10.84	10.96	801,075	-0.19(-1.71%)
Oct 19, 2009	11.05	11.28	10.99	11.15	655,378	+0.16(+1.47%)
Oct 16, 2009	10.94	11.05	10.78	10.99	690,966	-0.02(-0.22%)
Oct 15, 2009	11.04	11.21	10.90	11.01	537,527	-0.07(-0.62%)
Oct 14, 2009	11.08	11.15	10.97	11.08	758,522	+0.08(+0.74%)
Oct 13, 2009	11.06	11.10	10.91	11.00	481,633	-0.06(-0.55%)
Oct 12, 2009	11.25	11.29	11.02	11.06	995,082	-0.22(-1.97%)
Oct 09, 2009	11.29	11.37	11.17	11.28	1,157,943	+0.02(+0.14%)
Oct 08, 2009	10.81	11.47	10.81	11.27	2,599,332	+0.57(+5.34%)
Oct 07, 2009	10.20	10.73	10.19	10.70	2,340,444	+0.49(+4.80%)
Oct 06, 2009	10.03	10.21	9.999	10.21	1,281,810	+0.26(+2.61%)
Oct 05, 2009	9.785	9.947	9.760	9.947	846,241	+0.17(+1.74%)
Oct 02, 2009	9.696	9.947	9.696	9.777	1,154,725	-0.03(-0.29%)
Oct 01, 2009	9.987	9.991	9.777	9.805	527,152	-0.26(-2.54%)
Sep 30, 2009	10.12	10.20	9.910	10.06	1,211,113	-0.02(-0.24%)
Sep 29, 2009	10.12	10.17	10.02	10.08	525,816	-0.01(-0.08%)
Sep 28, 2009	9.967	10.15	9.947	10.09	497,167	+0.16(+1.63%)
Sep 25, 2009	10.03	10.11	9.890	9.931	704,672	-0.14(-1.41%)
Sep 24, 2009	10.20	10.27	10.02	10.07	671,738	-0.11(-1.11%)
Sep 23, 2009	10.52	10.52	10.18	10.19	709,040	-0.17(-1.64%)
Sep 22, 2009	10.60	10.64	10.35	10.36	804,493	-0.21(-1.96%)
Sep 21, 2009	10.01	10.68	9.902	10.56	1,550,358	+0.50(+4.99%)
Sep 18, 2009	10.61	10.68	9.760	10.06	6,086,890	-0.77(-7.07%)
Sep 17, 2009	10.90	11.04	10.80	10.83	444,529	+0.06(+0.53%)
Sep 16, 2009	10.49	10.96	10.49	10.77	1,099,275	+0.31(+2.98%)
Sep 15, 2009	10.46	10.56	10.38	10.46	737,260	-0.01(-0.12%)
Sep 14, 2009	10.53	10.55	10.40	10.47	934,686	-0.15(-1.41%)
Sep 11, 2009	10.47	10.71	10.45	10.62	601,464	+0.09(+0.85%)
Sep 10, 2009	10.51	10.59	10.36	10.53	457,732	+0.02(+0.23%)
Sep 09, 2009	10.40	10.53	10.34	10.51	656,099	+0.09(+0.86%)
Sep 08, 2009	10.27	10.42	10.17	10.42	630,820	+0.27(+2.67%)
Sep 04, 2009	10.13	10.25	10.10	10.15	639,857	-0.05(-0.48%)
Sep 03, 2009	10.02	10.20	9.987	10.19	1,079,897	+0.16(+1.61%)
Sep 02, 2009	9.971	10.12	9.882	10.03	1,120,466	+0.06(+0.65%)
Sep 01, 2009	10.03	10.19	9.935	9.967	1,611,709	-0.12(-1.20%)
Aug 31, 2009	9.773	10.17	9.700	10.09	2,222,554	+0.25(+2.51%)
Aug 28, 2009	9.760	9.933	9.708	9.841	1,472,044	+0.15(+1.59%)
Aug 27, 2009	9.611	9.704	9.365	9.688	391,398	+0.15(+1.57%)
Aug 26, 2009	9.538	9.720	9.469	9.538	827,606	+0.02(+0.21%)
Aug 25, 2009	9.513	9.716	9.493	9.517	788,855	+0.08(+0.82%)
Aug 24, 2009	9.655	9.655	9.392	9.440	506,031	-0.18(-1.85%)
Aug 21, 2009	9.570	9.683	9.453	9.619	947,822	+0.13(+1.41%)
Aug 20, 2009	9.436	9.521	9.355	9.485	396,388	+0.04(+0.39%)
Aug 19, 2009	9.283	9.497	9.202	9.449	602,876	+0.11(+1.21%)
Aug 18, 2009	9.222	9.404	9.222	9.335	1,138,345	+0.12(+1.32%)
Aug 17, 2009	9.254	9.315	9.169	9.214	459,517	-0.20(-2.15%)
Aug 14, 2009	9.461	9.546	9.364	9.416	848,883	-0.09(-0.94%)
Aug 13, 2009	9.594	9.643	9.311	9.505	371,864	-0.11(-1.18%)
Aug 12, 2009	9.578	9.752	9.526	9.619	692,247	+0.07(+0.72%)
Aug 11, 2009	9.598	9.647	9.440	9.550	942,136	-0.14(-1.46%)
Aug 10, 2009	9.813	9.813	9.639	9.692	591,362	-0.12(-1.24%)
Aug 07, 2009	9.623	9.902	9.623	9.813	1,361,569	+0.23(+2.41%)
Aug 06, 2009	9.611	9.793	9.524	9.582	667,284	-0.02(-0.17%)
Aug 05, 2009	9.817	9.914	9.550	9.598	838,858	-0.24(-2.47%)
Aug 04, 2009	9.683	9.939	9.659	9.841	1,064,453	+0.09(+0.87%)

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.