Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	11.57	11.73	10.93	11.24	6,124,216	-0.54(-4.58%)
Oct 29, 2009	11.79	11.95	11.37	11.78	4,682,108	+0.55(+4.90%)
Oct 28, 2009	11.68	11.91	11.11	11.23	5,944,913	-0.50(-4.26%)
Oct 27, 2009	12.23	12.35	11.70	11.73	5,644,245	-0.50(-4.09%)
Oct 26, 2009	11.90	12.52	11.90	12.23	6,109,392	+0.30(+2.51%)
Oct 23, 2009	12.02	12.08	11.80	11.93	3,383,394	-0.21(-1.73%)
Oct 22, 2009	11.57	12.21	11.27	12.14	3,573,863	+0.59(+5.11%)
Oct 21, 2009	11.59	12.01	11.50	11.55	3,975,132	-0.05(-0.43%)
Oct 20, 2009	11.60	11.67	11.55	11.60	3,513,578	-0.52(-4.29%)
Oct 19, 2009	12.11	12.34	12.02	12.12	2,200,140	+0.04(+0.33%)
Oct 16, 2009	12.29	12.35	12.05	12.08	2,518,350	-0.42(-3.36%)
Oct 15, 2009	12.34	12.55	12.31	12.50	2,460,984	-0.05(-0.40%)
Oct 14, 2009	12.26	12.62	12.17	12.55	3,035,396	+0.53(+4.41%)
Oct 13, 2009	12.13	12.21	11.78	12.02	2,819,882	-0.22(-1.80%)
Oct 12, 2009	12.17	12.36	12.14	12.24	1,224,584	+0.03(+0.25%)
Oct 09, 2009	12.00	12.33	11.78	12.21	2,620,329	+0.15(+1.24%)
Oct 08, 2009	11.88	12.30	11.84	12.06	3,223,541	+0.33(+2.81%)
Oct 07, 2009	11.87	12.06	11.54	11.73	2,556,760	-0.20(-1.68%)
Oct 06, 2009	12.09	12.25	11.75	11.93	3,471,777	+0.03(+0.25%)
Oct 05, 2009	11.59	11.97	11.47	11.90	3,653,733	+0.45(+3.93%)
Oct 02, 2009	11.09	11.96	10.93	11.45	5,263,838	+0.06(+0.53%)
Oct 01, 2009	11.93	12.00	11.34	11.39	6,472,052	-0.62(-5.16%)
Sep 30, 2009	11.87	12.05	11.50	12.01	5,594,706	+0.21(+1.78%)
Sep 29, 2009	12.38	12.38	11.76	11.80	4,045,680	-0.27(-2.24%)
Sep 28, 2009	11.93	12.38	11.82	12.07	5,724,016	+0.50(+4.32%)
Sep 25, 2009	11.20	11.79	11.00	11.57	4,047,858	+0.30(+2.66%)
Sep 24, 2009	11.81	12.03	11.06	11.27	5,606,275	-0.49(-4.17%)
Sep 23, 2009	12.53	12.63	11.72	11.76	4,602,101	-0.75(-6.00%)
Sep 22, 2009	12.11	12.59	11.91	12.51	4,889,005	+0.51(+4.25%)
Sep 21, 2009	12.53	12.65	12.00	12.00	5,595,323	-0.53(-4.23%)
Sep 18, 2009	12.83	12.97	12.23	12.53	3,683,843	-0.18(-1.42%)
Sep 17, 2009	13.14	13.71	12.52	12.71	3,840,719	-0.04(-0.31%)
Sep 16, 2009	12.81	13.20	12.61	12.75	4,260,638	+0.07(+0.55%)
Sep 15, 2009	12.45	12.92	12.16	12.68	4,747,830	+0.23(+1.85%)
Sep 14, 2009	11.62	12.45	11.47	12.45	4,717,494	+0.66(+5.60%)
Sep 11, 2009	11.58	11.88	11.30	11.79	3,952,453	+0.22(+1.90%)
Sep 10, 2009	11.30	11.62	11.20	11.57	3,543,588	+0.17(+1.49%)
Sep 09, 2009	11.02	11.43	10.95	11.40	2,915,131	+0.26(+2.33%)
Sep 08, 2009	10.77	11.25	10.77	11.14	3,336,171	+0.45(+4.21%)
Sep 04, 2009	10.49	10.72	10.23	10.69	2,383,200	+0.15(+1.42%)
Sep 03, 2009	10.60	10.64	10.31	10.54	4,308,695	+0.03(+0.29%)
Sep 02, 2009	10.82	10.87	10.45	10.51	4,206,912	-0.41(-3.75%)
Sep 01, 2009	11.49	11.65	10.87	10.92	5,210,085	-0.60(-5.21%)
Aug 31, 2009	11.52	11.66	11.26	11.52	5,275,772	-0.40(-3.36%)
Aug 28, 2009	11.74	11.95	11.50	11.92	3,064,153	+0.36(+3.11%)
Aug 27, 2009	11.51	11.59	11.06	11.56	3,066,326	+0.10(+0.87%)
Aug 26, 2009	11.27	11.48	11.09	11.46	4,335,141	+0.03(+0.26%)
Aug 25, 2009	11.49	11.72	11.19	11.43	2,962,205	+0.00(+0.00%)
Aug 24, 2009	11.26	11.85	11.26	11.43	4,775,245	+0.21(+1.87%)
Aug 21, 2009	10.97	11.56	10.91	11.22	3,091,716	+0.38(+3.51%)
Aug 20, 2009	10.30	10.87	10.26	10.84	3,033,257	+0.54(+5.24%)
Aug 19, 2009	10.18	10.52	10.03	10.30	2,309,762	-0.10(-0.96%)
Aug 18, 2009	10.27	10.56	10.10	10.40	2,830,950	+0.16(+1.54%)
Aug 17, 2009	10.53	10.53	10.12	10.24	4,772,843	-0.62(-5.69%)
Aug 14, 2009	10.84	10.95	10.44	10.86	3,814,871	-0.12(-1.09%)
Aug 13, 2009	10.67	11.06	10.37	10.98	4,043,354	+0.54(+5.17%)
Aug 12, 2009	10.70	10.94	10.41	10.44	5,350,645	-0.31(-2.88%)
Aug 11, 2009	11.00	11.13	10.45	10.75	4,399,125	-0.33(-2.98%)
Aug 10, 2009	11.95	12.00	10.90	11.08	5,253,176	-0.97(-8.05%)
Aug 07, 2009	11.79	12.76	11.49	12.05	8,271,225	+0.58(+5.06%)
Aug 06, 2009	10.95	11.91	10.95	11.47	7,979,080	+0.91(+8.62%)
Aug 05, 2009	10.05	10.64	9.930	10.56	6,803,236	+0.63(+6.34%)
Aug 04, 2009	9.310	10.04	9.170	9.930	7,417,321	+0.50(+5.30%)

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.