Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	12.02	12.08	11.57	11.67	15,641,541	-0.53(-4.32%)
Oct 29, 2009	12.00	12.24	11.95	12.19	16,843,738	+0.24(+2.05%)
Oct 28, 2009	12.16	12.21	11.84	11.95	23,477,360	-0.56(-4.51%)
Oct 27, 2009	12.61	12.68	12.44	12.51	10,747,524	-0.15(-1.22%)
Oct 26, 2009	12.84	13.00	12.61	12.67	12,772,524	-0.18(-1.41%)
Oct 23, 2009	12.88	12.91	12.77	12.85	9,115,642	-0.14(-1.06%)
Oct 22, 2009	12.81	12.99	12.67	12.99	8,693,841	+0.17(+1.33%)
Oct 21, 2009	12.86	13.07	12.81	12.82	13,131,306	-0.01(-0.08%)
Oct 20, 2009	12.76	12.86	12.75	12.83	9,564,719	-0.14(-1.07%)
Oct 19, 2009	12.84	13.01	12.78	12.97	7,102,127	+0.18(+1.37%)
Oct 16, 2009	12.73	12.83	12.68	12.79	7,439,990	-0.15(-1.15%)
Oct 15, 2009	12.84	12.95	12.81	12.94	10,414,067	+0.09(+0.70%)
Oct 14, 2009	12.81	12.89	12.76	12.85	10,266,736	+0.38(+3.07%)
Oct 13, 2009	12.48	12.52	12.38	12.47	10,743,299	-0.01(-0.04%)
Oct 12, 2009	12.50	12.52	12.42	12.47	6,494,244	+0.04(+0.30%)
Oct 09, 2009	12.39	12.46	12.33	12.43	10,120,341	-0.06(-0.47%)
Oct 08, 2009	12.40	12.58	12.36	12.49	14,769,896	+0.45(+3.76%)
Oct 07, 2009	11.98	12.08	11.94	12.04	6,339,054	+0.14(+1.21%)
Oct 06, 2009	11.84	11.98	11.81	11.90	10,855,415	+0.26(+2.24%)
Oct 05, 2009	11.54	11.70	11.49	11.64	10,471,679	+0.23(+2.01%)
Oct 02, 2009	11.31	11.50	11.24	11.41	9,866,024	-0.18(-1.56%)
Oct 01, 2009	11.97	11.97	11.57	11.59	10,998,513	-0.44(-3.63%)
Sep 30, 2009	12.11	12.14	11.89	12.02	9,082,473	+0.07(+0.62%)
Sep 29, 2009	11.94	12.01	11.86	11.95	5,413,866	+0.02(+0.13%)
Sep 28, 2009	11.73	11.94	11.69	11.93	6,609,228	+0.23(+1.95%)
Sep 25, 2009	11.61	11.78	11.61	11.70	9,913,125	+0.11(+0.96%)
Sep 24, 2009	11.89	11.93	11.57	11.59	11,633,846	-0.20(-1.71%)
Sep 23, 2009	11.92	12.03	11.74	11.79	8,875,200	-0.02(-0.18%)
Sep 22, 2009	11.82	11.84	11.74	11.82	6,443,319	+0.21(+1.79%)
Sep 21, 2009	11.54	11.64	11.48	11.61	4,472,023	-0.12(-1.04%)
Sep 18, 2009	11.79	11.79	11.66	11.73	4,679,410	+0.01(+0.09%)
Sep 17, 2009	11.75	11.85	11.68	11.72	9,525,072	-0.00(-0.03%)
Sep 16, 2009	11.75	11.89	11.69	11.72	18,342,336	+0.38(+3.36%)
Sep 15, 2009	11.28	11.41	11.18	11.34	10,148,896	+0.00(+0.00%)
Sep 14, 2009	11.22	11.35	11.19	11.34	5,667,929	-0.06(-0.51%)
Sep 11, 2009	11.45	11.52	11.36	11.40	5,309,101	-0.02(-0.19%)
Sep 10, 2009	11.27	11.44	11.20	11.42	5,611,061	+0.15(+1.32%)
Sep 09, 2009	11.29	11.36	11.22	11.27	12,198,976	+0.04(+0.33%)
Sep 08, 2009	11.31	11.32	11.21	11.24	10,059,766	+0.31(+2.87%)
Sep 04, 2009	10.74	10.95	10.69	10.92	10,103,199	+0.18(+1.69%)
Sep 03, 2009	10.69	10.76	10.58	10.74	10,620,055	+0.21(+1.96%)
Sep 02, 2009	10.52	10.64	10.46	10.53	7,368,036	-0.03(-0.25%)
Sep 01, 2009	10.81	10.95	10.54	10.56	11,729,323	-0.22(-2.07%)
Aug 31, 2009	10.76	10.81	10.68	10.78	5,169,236	-0.05(-0.49%)
Aug 28, 2009	10.94	10.96	10.77	10.84	4,073,602	+0.11(+1.04%)
Aug 27, 2009	10.64	10.78	10.50	10.73	6,315,134	+0.22(+2.13%)
Aug 26, 2009	10.51	10.57	10.43	10.50	3,222,687	-0.10(-0.95%)
Aug 25, 2009	10.70	10.77	10.57	10.60	6,821,844	+0.01(+0.10%)
Aug 24, 2009	10.70	10.74	10.59	10.59	5,865,001	+0.22(+2.15%)
Aug 21, 2009	10.31	10.42	10.27	10.37	5,495,297	-0.01(-0.05%)
Aug 20, 2009	10.28	10.38	10.22	10.37	4,655,287	-0.03(-0.31%)
Aug 19, 2009	10.16	10.44	10.15	10.41	5,135,269	+0.05(+0.46%)
Aug 18, 2009	10.26	10.41	10.21	10.36	4,598,536	+0.28(+2.74%)
Aug 17, 2009	10.19	10.21	10.08	10.08	7,238,276	-0.35(-3.37%)
Aug 14, 2009	10.73	10.74	10.34	10.43	13,949,310	-0.27(-2.53%)
Aug 13, 2009	10.66	10.74	10.56	10.70	5,651,157	+0.31(+3.02%)
Aug 12, 2009	10.19	10.49	10.15	10.39	7,180,280	+0.24(+2.36%)
Aug 11, 2009	10.20	10.23	10.12	10.15	6,689,879	-0.09(-0.88%)
Aug 10, 2009	10.27	10.34	10.13	10.24	8,054,709	-0.12(-1.13%)
Aug 07, 2009	10.35	10.42	10.28	10.36	5,650,843	+0.05(+0.46%)
Aug 06, 2009	10.44	10.45	10.23	10.31	9,696,808	+0.06(+0.62%)
Aug 05, 2009	10.25	10.28	10.06	10.25	5,927,519	-0.09(-0.88%)
Aug 04, 2009	10.25	10.38	10.21	10.34	6,337,509	+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.