Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	12.02	12.08	11.56	11.66	15,649,198	-0.53(-4.32%)
Oct 29, 2009	11.99	12.24	11.94	12.19	16,851,982	+0.24(+2.05%)
Oct 28, 2009	12.15	12.20	11.84	11.94	23,488,852	-0.56(-4.51%)
Oct 27, 2009	12.61	12.67	12.44	12.51	10,752,785	-0.15(-1.22%)
Oct 26, 2009	12.84	13.00	12.61	12.66	12,778,776	-0.18(-1.41%)
Oct 23, 2009	12.87	12.90	12.77	12.84	9,120,104	-0.14(-1.07%)
Oct 22, 2009	12.80	12.99	12.67	12.98	8,698,096	+0.17(+1.33%)
Oct 21, 2009	12.85	13.07	12.80	12.81	13,137,733	-0.01(-0.08%)
Oct 20, 2009	12.75	12.86	12.74	12.82	9,569,401	-0.14(-1.07%)
Oct 19, 2009	12.83	13.00	12.78	12.96	7,105,603	+0.18(+1.37%)
Oct 16, 2009	12.72	12.83	12.67	12.78	7,443,631	-0.15(-1.15%)
Oct 15, 2009	12.84	12.95	12.80	12.93	10,419,164	+0.09(+0.70%)
Oct 14, 2009	12.80	12.88	12.76	12.84	10,271,761	+0.38(+3.07%)
Oct 13, 2009	12.48	12.51	12.37	12.46	10,748,557	-0.01(-0.04%)
Oct 12, 2009	12.49	12.52	12.42	12.46	6,497,423	+0.04(+0.30%)
Oct 09, 2009	12.38	12.45	12.33	12.43	10,125,295	-0.06(-0.47%)
Oct 08, 2009	12.40	12.58	12.35	12.49	14,777,125	+0.45(+3.76%)
Oct 07, 2009	11.97	12.07	11.93	12.03	6,342,157	+0.14(+1.21%)
Oct 06, 2009	11.83	11.97	11.81	11.89	10,860,728	+0.26(+2.24%)
Oct 05, 2009	11.54	11.69	11.49	11.63	10,476,805	+0.23(+2.01%)
Oct 02, 2009	11.31	11.50	11.23	11.40	9,870,853	-0.18(-1.56%)
Oct 01, 2009	11.96	11.96	11.57	11.58	11,003,896	-0.44(-3.63%)
Sep 30, 2009	12.10	12.13	11.88	12.02	9,086,918	+0.07(+0.62%)
Sep 29, 2009	11.94	12.00	11.86	11.94	5,416,516	+0.02(+0.13%)
Sep 28, 2009	11.72	11.94	11.69	11.93	6,612,463	+0.23(+1.95%)
Sep 25, 2009	11.61	11.78	11.61	11.70	9,917,978	+0.11(+0.96%)
Sep 24, 2009	11.88	11.92	11.56	11.59	11,639,540	-0.20(-1.71%)
Sep 23, 2009	11.92	12.03	11.73	11.79	8,879,545	-0.02(-0.18%)
Sep 22, 2009	11.81	11.83	11.74	11.81	6,446,473	+0.21(+1.79%)
Sep 21, 2009	11.53	11.63	11.48	11.60	4,474,212	-0.12(-1.04%)
Sep 18, 2009	11.79	11.79	11.66	11.73	4,681,701	+0.01(+0.09%)
Sep 17, 2009	11.74	11.85	11.67	11.71	9,529,735	-0.00(-0.03%)
Sep 16, 2009	11.75	11.88	11.69	11.72	18,351,316	+0.38(+3.36%)
Sep 15, 2009	11.28	11.40	11.17	11.34	10,153,864	+0.00(+0.00%)
Sep 14, 2009	11.21	11.35	11.19	11.34	5,670,704	-0.06(-0.51%)
Sep 11, 2009	11.44	11.52	11.35	11.40	5,311,699	-0.02(-0.19%)
Sep 10, 2009	11.27	11.44	11.19	11.42	5,613,808	+0.15(+1.32%)
Sep 09, 2009	11.29	11.35	11.21	11.27	12,204,948	+0.04(+0.33%)
Sep 08, 2009	11.31	11.32	11.21	11.23	10,064,691	+0.31(+2.87%)
Sep 04, 2009	10.74	10.95	10.69	10.92	10,108,144	+0.18(+1.69%)
Sep 03, 2009	10.69	10.76	10.58	10.74	10,625,254	+0.21(+1.96%)
Sep 02, 2009	10.51	10.64	10.46	10.53	7,371,642	-0.03(-0.25%)
Sep 01, 2009	10.81	10.95	10.53	10.56	11,735,065	-0.22(-2.07%)
Aug 31, 2009	10.76	10.81	10.68	10.78	5,171,766	-0.05(-0.49%)
Aug 28, 2009	10.94	10.96	10.77	10.83	4,075,596	+0.11(+1.04%)
Aug 27, 2009	10.64	10.77	10.50	10.72	6,318,225	+0.22(+2.13%)
Aug 26, 2009	10.50	10.56	10.43	10.50	3,224,265	-0.10(-0.95%)
Aug 25, 2009	10.69	10.76	10.56	10.60	6,825,183	+0.01(+0.10%)
Aug 24, 2009	10.70	10.74	10.58	10.59	5,867,872	+0.22(+2.15%)
Aug 21, 2009	10.30	10.41	10.27	10.36	5,497,987	-0.01(-0.05%)
Aug 20, 2009	10.28	10.38	10.22	10.37	4,657,566	-0.03(-0.31%)
Aug 19, 2009	10.15	10.44	10.15	10.40	5,137,783	+0.05(+0.46%)
Aug 18, 2009	10.25	10.40	10.21	10.35	4,600,787	+0.28(+2.74%)
Aug 17, 2009	10.19	10.20	10.08	10.08	7,241,819	-0.35(-3.37%)
Aug 14, 2009	10.73	10.73	10.34	10.43	13,956,138	-0.27(-2.53%)
Aug 13, 2009	10.66	10.73	10.56	10.70	5,653,923	+0.31(+3.02%)
Aug 12, 2009	10.19	10.48	10.14	10.39	7,183,794	+0.24(+2.36%)
Aug 11, 2009	10.19	10.22	10.11	10.15	6,693,154	-0.09(-0.88%)
Aug 10, 2009	10.27	10.34	10.13	10.24	8,058,652	-0.12(-1.13%)
Aug 07, 2009	10.35	10.42	10.27	10.35	5,653,609	+0.05(+0.46%)
Aug 06, 2009	10.43	10.45	10.23	10.31	9,701,555	+0.06(+0.62%)
Aug 05, 2009	10.24	10.28	10.05	10.24	5,930,420	-0.09(-0.87%)
Aug 04, 2009	10.24	10.38	10.20	10.33	6,340,611	+0.04(+0.36%)

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.