Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	12.45	12.47	11.57	11.80	13,509,707	-0.77(-6.10%)
Oct 29, 2009	12.33	12.71	11.69	12.57	9,690,427	+0.42(+3.50%)
Oct 28, 2009	12.75	12.90	12.02	12.14	10,882,209	-0.60(-4.71%)
Oct 27, 2009	13.07	13.27	12.65	12.74	8,112,253	-0.30(-2.30%)
Oct 26, 2009	13.97	14.05	12.96	13.04	8,922,877	-0.98(-6.96%)
Oct 23, 2009	13.97	14.49	13.75	14.02	7,787,942	-0.47(-3.22%)
Oct 22, 2009	13.89	14.53	13.67	14.48	10,767,197	+0.54(+3.89%)
Oct 21, 2009	14.22	14.40	13.82	13.94	10,874,489	-0.42(-2.90%)
Oct 20, 2009	14.06	14.92	13.93	14.36	14,902,387	-0.92(-6.00%)
Oct 19, 2009	15.19	15.52	14.86	15.27	8,216,819	+0.13(+0.88%)
Oct 16, 2009	15.37	15.86	14.87	15.14	8,511,757	-0.54(-3.45%)
Oct 15, 2009	15.42	15.82	15.27	15.68	4,986,088	+0.14(+0.91%)
Oct 14, 2009	15.14	15.61	14.79	15.54	8,502,276	+0.53(+3.50%)
Oct 13, 2009	14.33	15.17	14.22	15.02	10,632,380	+0.85(+6.00%)
Oct 12, 2009	14.24	14.50	14.13	14.17	4,488,510	-0.22(-1.56%)
Oct 09, 2009	14.29	14.42	14.09	14.39	5,311,410	+0.11(+0.76%)
Oct 08, 2009	14.61	14.66	14.17	14.28	5,925,638	-0.17(-1.15%)
Oct 07, 2009	14.65	14.65	14.15	14.45	3,824,893	-0.02(-0.11%)
Oct 06, 2009	14.47	15.63	14.33	14.47	9,448,245	+0.19(+1.34%)
Oct 05, 2009	13.86	14.27	13.79	14.27	5,305,542	+0.38(+2.70%)
Oct 02, 2009	13.42	14.16	13.38	13.90	9,026,225	+0.25(+1.86%)
Oct 01, 2009	15.08	15.16	13.62	13.65	8,630,655	-1.33(-8.87%)
Sep 30, 2009	15.19	15.34	14.71	14.97	5,298,134	-0.18(-1.21%)
Sep 29, 2009	15.42	15.87	15.16	15.16	5,341,434	+0.00(+0.00%)
Sep 28, 2009	14.92	15.16	14.72	15.16	4,341,245	+0.34(+2.31%)
Sep 25, 2009	14.72	14.95	14.59	14.82	4,963,332	+0.03(+0.17%)
Sep 24, 2009	15.65	15.85	14.49	14.79	7,746,870	-0.74(-4.77%)
Sep 23, 2009	15.47	16.00	15.42	15.53	4,757,163	-0.36(-2.25%)
Sep 22, 2009	15.31	16.04	15.22	15.89	7,228,323	+0.72(+4.78%)
Sep 21, 2009	15.20	15.45	14.90	15.17	3,978,529	-0.17(-1.09%)
Sep 18, 2009	15.33	15.57	14.94	15.33	7,337,523	+0.11(+0.71%)
Sep 17, 2009	15.41	16.37	15.12	15.22	12,656,581	-0.87(-5.39%)
Sep 16, 2009	14.87	16.97	14.79	16.09	18,324,496	+0.99(+6.57%)
Sep 15, 2009	13.58	15.26	13.52	15.10	13,571,205	+1.47(+10.76%)
Sep 14, 2009	13.11	13.63	13.07	13.63	5,450,230	+0.39(+2.96%)
Sep 11, 2009	13.12	13.42	12.93	13.24	7,942,152	-0.04(-0.31%)
Sep 10, 2009	13.47	13.48	12.87	13.28	7,700,501	-0.20(-1.48%)
Sep 09, 2009	13.47	13.65	13.08	13.48	7,837,062	+0.09(+0.68%)
Sep 08, 2009	14.27	14.52	13.19	13.39	7,538,275	-0.56(-4.00%)
Sep 04, 2009	13.67	13.95	13.46	13.95	4,048,502	+0.29(+2.14%)
Sep 03, 2009	13.79	14.14	13.50	13.66	5,473,149	+0.09(+0.68%)
Sep 02, 2009	13.63	13.81	13.12	13.57	7,247,751	-0.12(-0.91%)
Sep 01, 2009	14.67	14.87	13.55	13.69	8,902,067	-1.04(-7.07%)
Aug 31, 2009	14.87	14.88	14.46	14.73	5,272,972	-0.37(-2.43%)
Aug 28, 2009	14.67	15.47	14.53	15.10	5,993,829	+0.57(+3.90%)
Aug 27, 2009	14.40	14.67	14.29	14.53	2,300,297	+0.02(+0.12%)
Aug 26, 2009	14.72	14.95	14.27	14.52	5,532,054	-0.12(-0.80%)
Aug 25, 2009	14.85	15.32	14.61	14.63	6,887,501	-0.01(-0.06%)
Aug 24, 2009	15.07	15.62	14.56	14.64	8,016,593	-0.54(-3.57%)
Aug 21, 2009	14.96	15.50	14.70	15.18	8,307,647	+0.54(+3.70%)
Aug 20, 2009	13.99	14.79	13.97	14.64	7,197,159	+0.75(+5.40%)
Aug 19, 2009	13.19	14.07	13.19	13.89	6,930,291	+0.25(+1.83%)
Aug 18, 2009	13.33	13.95	13.33	13.64	4,776,346	+0.36(+2.70%)
Aug 17, 2009	13.34	13.50	13.13	13.28	5,595,742	-0.84(-5.96%)
Aug 14, 2009	14.14	14.24	13.63	14.12	5,977,408	+0.08(+0.53%)
Aug 13, 2009	13.79	14.09	13.33	14.05	6,742,640	+0.53(+3.88%)
Aug 12, 2009	13.66	13.96	13.16	13.52	8,782,223	-0.17(-1.21%)
Aug 11, 2009	14.57	14.66	13.33	13.69	18,642,006	-1.25(-8.38%)
Aug 10, 2009	14.23	15.24	14.00	14.94	11,671,928	+0.72(+5.10%)
Aug 07, 2009	13.56	14.71	13.47	14.22	12,583,334	+1.29(+9.99%)
Aug 06, 2009	12.83	13.73	12.74	12.92	10,872,223	+0.26(+2.04%)
Aug 05, 2009	12.66	12.97	12.36	12.67	10,433,443	+0.04(+0.33%)
Aug 04, 2009	11.68	12.80	11.39	12.62	9,651,728	+0.83(+7.07%)

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.