Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	12.86	12.86	11.44	11.72	3,141,604	-1.00(-7.83%)
Oct 29, 2009	12.33	12.88	12.29	12.72	2,210,935	+0.61(+5.01%)
Oct 28, 2009	12.74	12.82	12.08	12.11	2,787,604	-0.69(-5.38%)
Oct 27, 2009	13.41	13.48	12.34	12.80	3,311,733	-0.79(-5.84%)
Oct 26, 2009	13.66	14.33	13.50	13.59	2,232,313	-0.14(-1.04%)
Oct 23, 2009	13.82	13.87	13.62	13.74	1,578,199	-0.31(-2.24%)
Oct 22, 2009	13.56	14.23	13.45	14.05	1,438,515	+0.52(+3.82%)
Oct 21, 2009	13.57	14.07	13.39	13.53	2,159,993	-0.03(-0.22%)
Oct 20, 2009	13.43	13.65	13.43	13.56	2,004,731	-0.06(-0.44%)
Oct 19, 2009	12.97	13.69	12.95	13.62	2,980,086	+0.86(+6.74%)
Oct 16, 2009	12.82	12.88	12.48	12.76	2,194,699	-0.20(-1.56%)
Oct 15, 2009	12.37	12.99	12.19	12.97	3,784,909	+0.79(+6.45%)
Oct 14, 2009	12.17	12.18	11.86	12.18	3,390,496	+0.61(+5.24%)
Oct 13, 2009	11.71	11.74	11.46	11.57	1,596,522	-0.18(-1.53%)
Oct 12, 2009	12.14	12.23	11.62	11.75	2,905,733	-0.19(-1.57%)
Oct 09, 2009	11.72	12.01	11.60	11.94	1,327,344	+0.10(+0.82%)
Oct 08, 2009	11.60	11.98	11.42	11.84	2,403,692	+0.21(+1.80%)
Oct 07, 2009	11.51	11.70	11.27	11.63	1,749,866	+0.18(+1.57%)
Oct 06, 2009	11.58	11.74	11.19	11.45	2,207,705	+0.08(+0.72%)
Oct 05, 2009	11.52	11.62	11.29	11.37	3,222,925	+0.03(+0.26%)
Oct 02, 2009	11.86	12.31	11.30	11.34	3,534,970	-0.73(-6.02%)
Oct 01, 2009	13.07	13.10	11.94	12.07	8,166,045	-2.29(-15.95%)
Sep 30, 2009	13.47	14.80	13.22	14.36	5,253,036	+0.99(+7.39%)
Sep 29, 2009	12.99	13.45	12.73	13.37	1,861,082	+0.58(+4.57%)
Sep 28, 2009	12.55	12.91	12.55	12.79	788,859	+0.20(+1.61%)
Sep 25, 2009	12.27	12.73	12.10	12.58	1,680,108	+0.21(+1.69%)
Sep 24, 2009	13.04	13.05	12.26	12.37	1,592,638	-0.66(-5.05%)
Sep 23, 2009	12.85	13.29	12.60	13.03	2,289,653	+0.33(+2.59%)
Sep 22, 2009	12.51	12.82	12.41	12.70	1,140,805	+0.40(+3.29%)
Sep 21, 2009	11.99	12.46	11.67	12.30	2,593,094	+0.28(+2.37%)
Sep 18, 2009	12.46	12.55	11.84	12.01	4,472,529	-0.50(-4.01%)
Sep 17, 2009	12.53	12.64	12.35	12.52	1,377,927	+0.01(+0.12%)
Sep 16, 2009	12.91	12.92	12.46	12.50	1,842,584	-0.37(-2.85%)
Sep 15, 2009	12.41	12.93	12.20	12.87	1,308,686	+0.40(+3.24%)
Sep 14, 2009	12.55	12.65	12.26	12.46	876,883	-0.16(-1.30%)
Sep 11, 2009	13.17	13.32	12.62	12.63	1,231,702	-0.68(-5.12%)
Sep 10, 2009	13.38	13.51	12.99	13.31	1,777,877	-0.18(-1.33%)
Sep 09, 2009	13.05	13.80	12.98	13.49	1,140,952	+0.31(+2.39%)
Sep 08, 2009	12.78	13.23	12.73	13.17	726,053	+0.46(+3.59%)
Sep 04, 2009	12.78	12.91	12.50	12.72	500,371	-0.06(-0.47%)
Sep 03, 2009	12.23	12.79	12.23	12.78	850,496	+0.67(+5.50%)
Sep 02, 2009	12.80	12.94	12.09	12.11	2,150,122	-0.82(-6.37%)
Sep 01, 2009	13.08	13.45	12.79	12.94	1,726,539	-0.31(-2.32%)
Aug 31, 2009	13.17	13.35	13.11	13.24	1,172,905	-0.06(-0.45%)
Aug 28, 2009	13.53	13.64	13.19	13.30	425,582	-0.13(-0.95%)
Aug 27, 2009	13.64	13.65	13.15	13.43	587,207	-0.17(-1.27%)
Aug 26, 2009	13.85	14.11	13.59	13.60	718,719	-0.25(-1.84%)
Aug 25, 2009	13.35	14.07	13.32	13.86	934,087	+0.67(+5.05%)
Aug 24, 2009	13.58	13.61	13.15	13.19	1,069,936	-0.28(-2.11%)
Aug 21, 2009	13.58	13.69	13.42	13.47	950,609	+0.03(+0.22%)
Aug 20, 2009	13.26	13.53	13.26	13.44	967,138	+0.16(+1.24%)
Aug 19, 2009	13.29	13.60	13.17	13.28	2,111,566	-0.15(-1.11%)
Aug 18, 2009	13.68	13.92	13.42	13.43	857,650	+0.25(+1.93%)
Aug 17, 2009	13.41	13.76	13.03	13.17	1,201,154	-0.73(-5.28%)
Aug 14, 2009	14.33	14.33	13.79	13.91	1,235,301	-0.40(-2.82%)
Aug 13, 2009	14.16	14.42	13.97	14.31	1,779,420	+0.15(+1.06%)
Aug 12, 2009	14.41	14.64	14.03	14.16	1,530,068	-0.13(-0.89%)
Aug 11, 2009	15.17	15.25	14.25	14.29	1,893,002	-0.97(-6.38%)
Aug 10, 2009	14.49	15.50	14.19	15.26	3,308,790	+0.67(+4.62%)
Aug 07, 2009	14.64	14.77	14.22	14.59	1,579,102	+0.37(+2.58%)
Aug 06, 2009	14.79	14.79	14.08	14.22	1,306,721	-0.35(-2.41%)
Aug 05, 2009	15.72	15.76	14.39	14.57	2,163,964	-0.98(-6.30%)
Aug 04, 2009	15.72	15.87	15.48	15.56	2,759,532	-0.31(-1.98%)

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.