Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	12.41	12.42	12.16	12.25	295,286	-0.14(-1.11%)
Oct 29, 2009	12.14	12.41	12.02	12.38	328,681	+0.27(+2.20%)
Oct 28, 2009	12.47	12.49	12.05	12.12	311,104	-0.33(-2.68%)
Oct 27, 2009	12.50	12.61	12.26	12.45	296,230	+0.06(+0.50%)
Oct 26, 2009	12.63	12.72	12.37	12.39	2,017,744	-0.14(-1.14%)
Oct 23, 2009	12.62	12.64	12.47	12.53	822,876	-0.10(-0.83%)
Oct 22, 2009	12.65	12.70	12.49	12.64	630,543	+0.00(+0.04%)
Oct 21, 2009	12.60	12.74	12.58	12.63	452,525	+0.03(+0.26%)
Oct 20, 2009	12.57	12.62	12.57	12.60	645,274	+0.02(+0.15%)
Oct 19, 2009	12.53	12.63	12.37	12.58	565,094	+0.08(+0.65%)
Oct 16, 2009	12.46	12.52	12.39	12.50	388,537	+0.05(+0.38%)
Oct 15, 2009	12.44	12.45	12.38	12.45	341,478	+0.02(+0.20%)
Oct 14, 2009	12.37	12.45	12.36	12.43	559,654	+0.08(+0.61%)
Oct 13, 2009	12.30	12.37	12.24	12.35	310,701	+0.08(+0.66%)
Oct 12, 2009	12.31	12.35	12.19	12.27	571,372	+0.09(+0.70%)
Oct 09, 2009	12.17	12.21	12.14	12.18	406,580	+0.03(+0.27%)
Oct 08, 2009	12.00	12.16	12.00	12.15	306,242	+0.15(+1.23%)
Oct 07, 2009	12.04	12.04	11.97	12.00	307,757	-0.02(-0.20%)
Oct 06, 2009	11.91	12.07	11.78	12.03	712,810	+0.15(+1.24%)
Oct 05, 2009	11.73	11.89	11.72	11.88	448,402	+0.19(+1.59%)
Oct 02, 2009	11.70	11.71	11.55	11.69	728,067	-0.03(-0.28%)
Oct 01, 2009	11.88	11.88	11.69	11.73	403,726	-0.19(-1.56%)
Sep 30, 2009	11.93	11.94	11.79	11.91	307,971	+0.02(+0.14%)
Sep 29, 2009	11.87	11.92	11.82	11.89	563,362	+0.03(+0.28%)
Sep 28, 2009	11.80	11.87	11.76	11.86	559,053	+0.06(+0.50%)
Sep 25, 2009	11.79	11.85	11.76	11.80	944,503	+0.00(+0.04%)
Sep 24, 2009	11.92	11.92	11.73	11.80	1,502,972	-0.10(-0.84%)
Sep 23, 2009	11.95	11.98	11.83	11.90	2,094,099	-0.01(-0.12%)
Sep 22, 2009	11.94	11.95	11.85	11.91	413,764	+0.00(+0.00%)
Sep 21, 2009	11.79	11.92	11.75	11.91	352,961	+0.09(+0.72%)
Sep 18, 2009	11.92	12.11	11.64	11.83	526,551	-0.07(-0.60%)
Sep 17, 2009	11.99	12.33	11.89	11.90	479,473	+0.05(+0.40%)
Sep 16, 2009	11.82	11.98	11.81	11.85	424,581	+0.06(+0.52%)
Sep 15, 2009	11.77	11.82	11.74	11.79	511,660	+0.03(+0.28%)
Sep 14, 2009	11.68	11.76	11.64	11.76	187,752	+0.05(+0.45%)
Sep 11, 2009	11.61	11.70	11.58	11.70	439,069	+0.12(+1.03%)
Sep 10, 2009	11.48	11.60	11.46	11.58	418,010	+0.17(+1.46%)
Sep 09, 2009	11.47	11.55	11.36	11.42	537,238	-0.02(-0.21%)
Sep 08, 2009	11.34	11.46	11.34	11.44	409,780	+0.11(+0.97%)
Sep 04, 2009	11.23	11.33	11.15	11.33	741,309	+0.15(+1.32%)
Sep 03, 2009	11.14	11.19	11.11	11.18	197,147	+0.07(+0.60%)
Sep 02, 2009	11.22	11.22	11.10	11.12	721,288	-0.08(-0.72%)
Sep 01, 2009	11.34	11.39	11.19	11.20	357,268	-0.12(-1.09%)
Aug 31, 2009	11.35	11.35	11.24	11.32	330,572	-0.05(-0.46%)
Aug 28, 2009	11.42	11.44	11.31	11.37	489,137	-0.01(-0.08%)
Aug 27, 2009	11.41	11.41	11.21	11.38	466,828	-0.04(-0.33%)
Aug 26, 2009	11.47	11.47	11.32	11.42	695,773	-0.21(-1.84%)
Aug 25, 2009	11.75	11.76	11.62	11.64	370,840	-0.10(-0.85%)
Aug 24, 2009	11.71	11.78	11.71	11.74	622,524	+0.03(+0.24%)
Aug 21, 2009	11.65	11.73	11.61	11.71	212,334	+0.09(+0.78%)
Aug 20, 2009	11.57	11.62	11.53	11.62	356,812	+0.06(+0.53%)
Aug 19, 2009	11.51	11.57	11.45	11.56	234,385	+0.06(+0.54%)
Aug 18, 2009	11.37	11.50	11.37	11.49	220,006	+0.10(+0.84%)
Aug 17, 2009	11.56	11.89	11.22	11.40	384,267	-0.19(-1.60%)
Aug 14, 2009	11.67	11.70	11.56	11.58	477,950	-0.05(-0.41%)
Aug 13, 2009	11.72	11.77	11.61	11.63	160,218	-0.07(-0.62%)
Aug 12, 2009	11.62	11.76	11.56	11.70	857,340	+0.11(+0.96%)
Aug 11, 2009	11.83	11.83	11.52	11.59	447,121	-0.21(-1.81%)
Aug 10, 2009	11.82	11.84	11.75	11.81	236,309	+0.01(+0.12%)
Aug 07, 2009	11.73	11.81	11.67	11.79	385,502	+0.10(+0.82%)
Aug 06, 2009	11.89	11.90	11.54	11.70	515,223	-0.15(-1.29%)
Aug 05, 2009	12.07	12.07	11.76	11.85	609,904	-0.16(-1.31%)
Aug 04, 2009	12.11	12.11	11.99	12.01	419,540	-0.08(-0.67%)

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.