Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	10.71	10.76	10.12	10.23	21,905,708	-0.47(-4.44%)
Oct 29, 2009	10.67	10.83	10.55	10.70	16,977,520	+0.14(+1.28%)
Oct 28, 2009	11.12	11.23	10.51	10.57	25,722,484	-0.39(-3.56%)
Oct 27, 2009	11.23	11.66	10.73	10.96	40,068,872	-0.50(-4.34%)
Oct 26, 2009	11.68	12.09	11.45	11.45	28,796,898	-0.23(-1.94%)
Oct 23, 2009	11.82	11.85	11.65	11.68	36,556,304	+0.31(+2.73%)
Oct 22, 2009	11.36	11.54	11.16	11.37	19,738,840	-0.01(-0.10%)
Oct 21, 2009	11.27	11.83	11.25	11.38	37,674,176	+0.02(+0.15%)
Oct 20, 2009	11.33	11.53	11.28	11.36	31,808,494	+0.25(+2.29%)
Oct 19, 2009	11.24	11.31	11.09	11.11	17,951,736	-0.05(-0.41%)
Oct 16, 2009	11.34	11.36	11.07	11.15	30,180,384	-0.23(-2.03%)
Oct 15, 2009	10.55	11.38	10.55	11.38	44,418,124	+0.76(+7.12%)
Oct 14, 2009	10.71	10.81	10.47	10.63	27,219,922	-0.21(-1.93%)
Oct 13, 2009	10.85	10.96	10.68	10.84	19,751,752	+0.00(+0.00%)
Oct 12, 2009	11.07	11.18	10.82	10.84	16,676,077	-0.11(-1.03%)
Oct 09, 2009	11.01	11.07	10.83	10.95	8,300,837	-0.12(-1.12%)
Oct 08, 2009	10.97	11.11	10.84	11.07	17,995,486	+0.16(+1.50%)
Oct 07, 2009	10.75	11.11	10.73	10.91	13,966,570	+0.08(+0.78%)
Oct 06, 2009	11.02	11.13	10.71	10.83	16,422,583	-0.05(-0.42%)
Oct 05, 2009	10.34	10.93	10.20	10.87	24,061,306	+0.34(+3.27%)
Oct 02, 2009	10.59	10.66	10.42	10.53	14,504,018	-0.20(-1.90%)
Oct 01, 2009	10.99	11.13	10.73	10.73	17,202,462	-0.23(-2.06%)
Sep 30, 2009	11.09	11.18	10.68	10.96	29,115,610	-0.04(-0.36%)
Sep 29, 2009	11.08	11.21	10.96	10.99	16,959,330	-0.19(-1.72%)
Sep 28, 2009	11.08	11.31	10.96	11.19	15,561,183	+0.19(+1.75%)
Sep 25, 2009	10.72	11.20	10.72	10.99	26,866,074	+0.33(+3.07%)
Sep 24, 2009	11.18	11.18	10.62	10.67	22,436,614	-0.53(-4.74%)
Sep 23, 2009	11.53	11.58	11.18	11.20	18,756,230	-0.30(-2.60%)
Sep 22, 2009	11.58	11.76	11.38	11.50	22,123,086	+0.12(+1.04%)
Sep 21, 2009	11.35	11.42	11.18	11.38	16,644,311	-0.05(-0.40%)
Sep 18, 2009	11.75	11.91	11.34	11.42	38,743,104	+0.30(+2.74%)
Sep 17, 2009	10.84	11.92	10.77	11.12	71,271,472	+0.44(+4.17%)
Sep 16, 2009	10.68	10.86	10.61	10.67	19,184,258	+0.01(+0.07%)
Sep 15, 2009	10.84	10.88	10.55	10.67	18,480,896	-0.11(-1.00%)
Sep 14, 2009	10.60	10.82	10.57	10.77	13,362,585	+0.08(+0.74%)
Sep 11, 2009	10.65	10.84	10.55	10.70	14,611,655	+0.10(+0.96%)
Sep 10, 2009	10.34	10.59	10.25	10.59	20,553,350	+0.19(+1.85%)
Sep 09, 2009	10.55	10.62	10.36	10.40	17,106,146	-0.19(-1.81%)
Sep 08, 2009	10.45	10.68	10.42	10.59	19,120,108	+0.22(+2.12%)
Sep 04, 2009	10.15	10.40	10.15	10.37	8,855,967	+0.14(+1.32%)
Sep 03, 2009	10.20	10.28	10.05	10.24	11,382,581	+0.10(+1.00%)
Sep 02, 2009	10.19	10.33	10.12	10.14	16,943,876	-0.16(-1.59%)
Sep 01, 2009	10.51	10.72	10.27	10.30	13,847,749	-0.29(-2.72%)
Aug 31, 2009	10.54	10.59	10.37	10.59	16,630,254	-0.15(-1.37%)
Aug 28, 2009	10.78	10.84	10.62	10.73	12,046,612	-0.02(-0.21%)
Aug 27, 2009	10.64	10.81	10.49	10.76	13,444,653	+0.02(+0.21%)
Aug 26, 2009	10.59	10.84	10.57	10.73	14,851,860	+0.06(+0.58%)
Aug 25, 2009	10.83	10.84	10.63	10.67	18,355,910	-0.01(-0.11%)
Aug 24, 2009	10.65	10.94	10.52	10.68	21,743,306	+0.24(+2.27%)
Aug 21, 2009	10.28	10.51	10.25	10.45	23,257,000	+0.30(+3.01%)
Aug 20, 2009	9.899	10.17	9.899	10.14	16,958,976	+0.17(+1.70%)
Aug 19, 2009	9.639	10.01	9.633	9.972	15,109,957	+0.23(+2.32%)
Aug 18, 2009	9.718	9.819	9.689	9.746	16,928,960	+0.02(+0.22%)
Aug 17, 2009	9.735	9.859	9.633	9.725	13,009,739	-0.33(-3.25%)
Aug 14, 2009	10.29	10.34	9.961	10.05	15,232,926	-0.24(-2.31%)
Aug 13, 2009	10.29	10.37	10.18	10.29	17,872,288	+0.08(+0.77%)
Aug 12, 2009	10.24	10.37	10.16	10.21	14,597,397	-0.08(-0.77%)
Aug 11, 2009	10.40	10.44	10.17	10.29	16,789,870	-0.18(-1.67%)
Aug 10, 2009	10.32	10.49	10.27	10.46	14,334,510	+0.08(+0.75%)
Aug 07, 2009	10.64	10.64	10.37	10.39	24,540,214	-0.10(-0.96%)
Aug 06, 2009	10.52	10.64	10.43	10.49	22,810,948	-0.07(-0.69%)
Aug 05, 2009	10.46	10.65	10.40	10.56	21,344,694	+0.12(+1.13%)
Aug 04, 2009	10.36	10.57	10.30	10.44	14,721,516	+0.01(+0.06%)

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.