Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	11.14	11.28	10.47	10.47	1,141,719	-0.70(-6.23%)
Oct 29, 2009	10.43	11.40	10.41	11.17	2,272,079	+1.46(+15.02%)
Oct 28, 2009	10.33	10.49	9.698	9.707	747,163	-0.67(-6.42%)
Oct 27, 2009	10.21	10.48	10.15	10.37	628,132	+0.16(+1.61%)
Oct 26, 2009	10.28	10.48	10.16	10.21	414,199	-0.09(-0.84%)
Oct 23, 2009	10.24	10.52	10.16	10.30	402,508	-0.22(-2.11%)
Oct 22, 2009	10.43	10.55	10.33	10.52	300,949	+0.10(+0.93%)
Oct 21, 2009	10.51	10.65	10.41	10.42	616,454	-0.16(-1.55%)
Oct 20, 2009	10.58	10.98	10.56	10.59	536,536	-0.43(-3.86%)
Oct 19, 2009	11.14	11.14	10.93	11.01	386,846	-0.07(-0.61%)
Oct 16, 2009	11.16	11.20	11.06	11.08	553,315	-0.13(-1.12%)
Oct 15, 2009	11.11	11.20	11.11	11.20	397,712	+0.02(+0.17%)
Oct 14, 2009	11.01	11.31	11.00	11.19	803,640	+0.42(+3.86%)
Oct 13, 2009	10.74	10.92	10.71	10.77	367,009	+0.11(+1.00%)
Oct 12, 2009	10.87	10.99	10.61	10.66	523,043	-0.01(-0.09%)
Oct 09, 2009	10.52	10.84	10.49	10.67	250,693	+0.14(+1.28%)
Oct 08, 2009	10.64	10.74	10.51	10.54	646,993	-0.06(-0.55%)
Oct 07, 2009	10.72	10.80	10.50	10.60	376,942	-0.17(-1.61%)
Oct 06, 2009	10.55	10.88	10.28	10.77	1,146,914	+0.34(+3.24%)
Oct 05, 2009	10.23	10.59	10.21	10.43	989,780	+0.31(+3.05%)
Oct 02, 2009	10.09	10.24	9.896	10.12	780,423	-0.12(-1.13%)
Oct 01, 2009	10.46	10.60	10.18	10.24	839,949	-0.07(-0.66%)
Sep 30, 2009	10.13	10.43	9.737	10.31	1,181,051	+0.17(+1.72%)
Sep 29, 2009	9.562	10.20	9.456	10.13	1,973,345	+0.61(+6.39%)
Sep 28, 2009	9.321	9.601	9.215	9.524	722,168	+0.25(+2.71%)
Sep 25, 2009	9.070	9.321	8.857	9.273	1,637,526	+0.20(+2.24%)
Sep 24, 2009	9.533	9.533	8.973	9.070	2,579,452	-0.39(-4.09%)
Sep 23, 2009	9.698	9.881	9.389	9.456	8,519,932	-0.27(-2.78%)
Sep 22, 2009	9.418	9.872	9.350	9.727	1,046,692	+0.24(+2.55%)
Sep 21, 2009	9.263	9.601	9.176	9.485	372,380	+0.18(+1.97%)
Sep 18, 2009	9.360	9.369	9.022	9.302	1,002,219	-0.38(-3.89%)
Sep 17, 2009	9.756	9.843	9.562	9.678	238,330	-0.08(-0.79%)
Sep 16, 2009	9.775	9.862	9.611	9.756	559,422	-0.02(-0.20%)
Sep 15, 2009	10.11	10.24	9.756	9.775	1,028,757	-0.44(-4.35%)
Sep 14, 2009	10.35	10.41	10.01	10.22	476,113	-0.22(-2.13%)
Sep 11, 2009	10.37	10.74	10.35	10.44	349,670	-0.01(-0.09%)
Sep 10, 2009	9.862	10.45	9.746	10.45	707,618	+0.55(+5.56%)
Sep 09, 2009	9.804	10.08	9.698	9.900	330,463	+0.06(+0.59%)
Sep 08, 2009	9.900	9.949	9.756	9.843	252,242	-0.09(-0.88%)
Sep 04, 2009	9.717	9.929	9.582	9.929	306,747	+0.22(+2.29%)
Sep 03, 2009	9.630	9.727	9.495	9.707	246,526	+0.10(+1.01%)
Sep 02, 2009	9.572	9.659	9.331	9.611	807,160	-0.05(-0.50%)
Sep 01, 2009	9.717	9.891	9.562	9.659	498,771	-0.14(-1.48%)
Aug 31, 2009	9.495	9.862	9.292	9.804	641,612	+0.25(+2.63%)
Aug 28, 2009	9.707	9.707	9.466	9.553	328,441	-0.14(-1.49%)
Aug 27, 2009	9.707	9.775	9.475	9.698	328,901	-0.02(-0.20%)
Aug 26, 2009	9.920	9.920	9.466	9.717	359,268	-0.20(-2.04%)
Aug 25, 2009	10.20	10.31	9.765	9.920	336,298	-0.04(-0.39%)
Aug 24, 2009	9.949	10.16	9.900	9.958	307,885	+0.08(+0.78%)
Aug 21, 2009	9.852	9.929	9.669	9.881	344,442	+0.14(+1.49%)
Aug 20, 2009	9.872	9.987	9.649	9.736	382,211	-0.11(-1.08%)
Aug 19, 2009	9.466	9.862	9.466	9.843	434,418	+0.29(+3.03%)
Aug 18, 2009	9.659	9.688	9.466	9.553	332,196	-0.08(-0.80%)
Aug 17, 2009	9.582	9.804	9.427	9.630	321,434	-0.31(-3.11%)
Aug 14, 2009	10.26	10.26	9.833	9.939	315,060	-0.30(-2.92%)
Aug 13, 2009	10.30	10.53	10.02	10.24	429,318	+0.03(+0.28%)
Aug 12, 2009	9.804	10.34	9.669	10.21	403,972	+0.39(+3.93%)
Aug 11, 2009	9.804	9.900	9.688	9.823	354,563	-0.03(-0.29%)
Aug 10, 2009	9.804	9.929	9.707	9.852	381,448	+0.02(+0.20%)
Aug 07, 2009	9.968	10.05	9.669	9.833	510,180	-0.03(-0.29%)
Aug 06, 2009	10.32	10.40	9.794	9.862	442,759	-0.38(-3.68%)
Aug 05, 2009	10.39	10.40	10.13	10.24	499,827	-0.16(-1.58%)
Aug 04, 2009	9.775	10.53	9.775	10.40	687,176	+0.66(+6.74%)

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.