Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	11.73	11.79	11.35	11.49	313,400	-0.26(-2.20%)
Oct 29, 2009	11.49	11.79	11.49	11.74	212,228	+0.26(+2.25%)
Oct 28, 2009	11.79	11.79	11.42	11.49	103,608	-0.40(-3.37%)
Oct 27, 2009	12.09	12.09	11.85	11.89	30,146	-0.14(-1.18%)
Oct 26, 2009	12.15	12.33	12.01	12.03	50,251	-0.13(-1.10%)
Oct 23, 2009	12.22	12.23	12.13	12.16	38,155	-0.08(-0.65%)
Oct 22, 2009	12.20	12.30	12.06	12.24	28,620	+0.04(+0.29%)
Oct 21, 2009	12.25	12.41	12.20	12.21	29,272	-0.07(-0.58%)
Oct 20, 2009	12.19	12.30	12.19	12.28	42,338	-0.06(-0.51%)
Oct 19, 2009	12.38	12.54	12.28	12.34	181,369	+0.07(+0.58%)
Oct 16, 2009	12.45	12.45	12.18	12.27	32,477	-0.20(-1.64%)
Oct 15, 2009	12.41	12.51	12.38	12.47	22,514	+0.05(+0.43%)
Oct 14, 2009	12.42	12.46	12.38	12.42	44,672	+0.23(+1.90%)
Oct 13, 2009	12.28	12.28	12.05	12.19	21,925	+0.04(+0.37%)
Oct 12, 2009	12.18	12.21	12.11	12.14	33,341	+0.09(+0.72%)
Oct 09, 2009	12.02	12.19	11.98	12.06	80,528	+0.03(+0.24%)
Oct 08, 2009	11.97	12.05	11.90	12.03	27,048	+0.20(+1.69%)
Oct 07, 2009	11.74	11.86	11.74	11.83	19,235	+0.03(+0.26%)
Oct 06, 2009	11.78	11.89	11.71	11.80	45,906	+0.20(+1.77%)
Oct 05, 2009	11.45	11.67	11.45	11.59	33,110	+0.20(+1.72%)
Oct 02, 2009	11.13	11.49	11.13	11.40	16,813	-0.08(-0.70%)
Oct 01, 2009	11.74	11.74	11.35	11.48	37,173	-0.26(-2.20%)
Sep 30, 2009	11.77	11.85	11.61	11.73	61,862	+0.06(+0.53%)
Sep 29, 2009	11.62	11.75	11.62	11.67	19,458	+0.00(+0.00%)
Sep 28, 2009	11.78	11.78	11.62	11.67	30,378	+0.13(+1.16%)
Sep 25, 2009	11.56	11.57	11.49	11.54	36,128	+0.04(+0.31%)
Sep 24, 2009	11.73	11.73	11.39	11.50	53,715	-0.28(-2.42%)
Sep 23, 2009	11.83	11.88	11.72	11.79	57,977	-0.05(-0.45%)
Sep 22, 2009	11.84	11.89	11.81	11.84	38,578	+0.14(+1.17%)
Sep 21, 2009	11.80	11.85	11.66	11.70	37,509	-0.21(-1.75%)
Sep 18, 2009	11.97	11.97	11.88	11.91	18,976	+0.04(+0.30%)
Sep 17, 2009	12.02	12.12	11.88	11.88	56,394	+0.09(+0.76%)
Sep 16, 2009	11.84	11.93	11.71	11.79	28,756	+0.18(+1.53%)
Sep 15, 2009	11.58	11.61	11.45	11.61	22,970	+0.11(+0.93%)
Sep 14, 2009	11.26	11.50	11.26	11.50	43,025	+0.02(+0.15%)
Sep 11, 2009	11.49	11.56	11.43	11.49	22,142	+0.00(+0.01%)
Sep 10, 2009	11.40	11.49	11.27	11.48	34,965	+0.12(+1.04%)
Sep 09, 2009	11.37	11.44	11.34	11.37	13,782	+0.08(+0.68%)
Sep 08, 2009	11.17	11.31	11.17	11.29	15,504	+0.31(+2.84%)
Sep 04, 2009	10.81	11.00	10.80	10.98	26,133	+0.21(+1.99%)
Sep 03, 2009	10.69	10.76	10.68	10.76	25,020	+0.19(+1.81%)
Sep 02, 2009	10.48	10.59	10.46	10.57	22,396	+0.02(+0.21%)
Sep 01, 2009	10.55	10.72	10.53	10.55	151,600	-0.07(-0.65%)
Aug 31, 2009	10.77	10.77	10.51	10.62	63,276	-0.18(-1.71%)
Aug 28, 2009	10.82	10.84	10.72	10.80	30,136	+0.01(+0.12%)
Aug 27, 2009	10.70	10.79	10.55	10.79	17,551	-0.01(-0.08%)
Aug 26, 2009	10.92	10.92	10.72	10.80	33,230	+0.02(+0.16%)
Aug 25, 2009	10.80	10.97	10.78	10.78	17,045	-0.07(-0.66%)
Aug 24, 2009	10.91	10.93	10.75	10.85	58,416	+0.09(+0.83%)
Aug 21, 2009	10.56	10.78	10.56	10.76	44,729	+0.21(+2.03%)
Aug 20, 2009	10.52	10.59	10.51	10.55	30,845	+0.13(+1.28%)
Aug 19, 2009	10.25	10.46	10.25	10.42	15,587	+0.05(+0.52%)
Aug 18, 2009	10.27	10.40	10.25	10.36	22,887	+0.26(+2.55%)
Aug 17, 2009	10.10	10.19	9.918	10.11	108,389	-0.53(-5.02%)
Aug 14, 2009	10.97	10.97	10.56	10.64	39,916	-0.22(-2.05%)
Aug 13, 2009	10.76	10.88	10.76	10.86	28,292	+0.13(+1.17%)
Aug 12, 2009	10.66	10.82	10.65	10.74	75,349	+0.08(+0.74%)
Aug 11, 2009	10.86	10.86	10.59	10.66	44,411	-0.25(-2.28%)
Aug 10, 2009	10.84	10.92	10.77	10.91	34,262	-0.02(-0.16%)
Aug 07, 2009	11.20	11.20	10.84	10.92	89,569	-0.13(-1.21%)
Aug 06, 2009	11.21	11.25	11.06	11.06	24,648	-0.15(-1.35%)
Aug 05, 2009	11.40	11.40	11.08	11.21	24,188	-0.19(-1.64%)
Aug 04, 2009	11.08	11.42	11.03	11.40	42,410	+0.20(+1.75%)

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.