Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	10.10	10.22	9.780	9.926	124,261	-0.28(-2.73%)
Oct 29, 2009	10.19	10.25	10.10	10.20	121,242	+0.14(+1.38%)
Oct 28, 2009	10.43	10.55	10.05	10.07	80,977	-0.42(-3.99%)
Oct 27, 2009	10.63	10.69	10.45	10.48	94,098	-0.13(-1.24%)
Oct 26, 2009	10.81	10.94	10.46	10.62	79,596	-0.15(-1.43%)
Oct 23, 2009	10.92	10.92	10.73	10.77	89,270	-0.22(-2.00%)
Oct 22, 2009	10.82	11.01	10.65	10.99	118,053	+0.21(+1.90%)
Oct 21, 2009	10.93	11.32	10.75	10.78	93,355	-0.12(-1.14%)
Oct 20, 2009	10.90	10.96	10.86	10.91	86,075	-0.13(-1.20%)
Oct 19, 2009	11.03	11.11	10.90	11.04	88,193	+0.04(+0.40%)
Oct 16, 2009	11.12	11.17	10.92	11.00	124,142	-0.15(-1.32%)
Oct 15, 2009	11.06	11.19	11.06	11.14	64,785	-0.01(-0.13%)
Oct 14, 2009	11.14	11.18	11.00	11.16	72,730	+0.20(+1.81%)
Oct 13, 2009	11.06	11.06	10.85	10.96	102,763	-0.07(-0.66%)
Oct 12, 2009	10.98	11.17	10.84	11.03	76,820	+0.27(+2.52%)
Oct 09, 2009	10.64	10.78	10.56	10.76	125,858	+0.18(+1.66%)
Oct 08, 2009	10.48	10.97	10.48	10.59	198,133	+0.12(+1.12%)
Oct 07, 2009	10.37	10.73	10.19	10.47	297,099	-0.07(-0.70%)
Oct 06, 2009	10.30	10.74	10.22	10.54	299,934	+0.33(+3.23%)
Oct 05, 2009	10.33	10.41	10.18	10.21	339,115	-0.05(-0.50%)
Oct 02, 2009	10.29	10.32	10.20	10.26	187,712	-0.11(-1.06%)
Oct 01, 2009	10.53	10.53	10.23	10.37	177,776	-0.18(-1.67%)
Sep 30, 2009	10.59	10.64	10.27	10.55	354,472	+0.01(+0.14%)
Sep 29, 2009	10.63	10.73	10.48	10.53	382,267	-0.10(-0.90%)
Sep 28, 2009	10.45	10.66	10.36	10.63	142,513	+0.26(+2.55%)
Sep 25, 2009	10.40	10.50	10.33	10.37	87,627	-0.08(-0.77%)
Sep 24, 2009	10.67	10.71	10.38	10.45	127,273	-0.18(-1.72%)
Sep 23, 2009	10.73	10.84	10.62	10.63	109,193	-0.08(-0.75%)
Sep 22, 2009	10.90	10.90	10.36	10.71	210,745	-0.10(-0.88%)
Sep 21, 2009	10.92	10.93	10.73	10.81	94,609	-0.19(-1.73%)
Sep 18, 2009	11.00	11.07	10.89	11.00	233,745	-0.01(-0.13%)
Sep 17, 2009	11.00	11.06	10.95	11.01	73,789	+0.01(+0.13%)
Sep 16, 2009	11.00	11.03	10.94	11.00	119,883	+0.06(+0.54%)
Sep 15, 2009	10.92	11.02	10.91	10.94	135,351	+0.04(+0.34%)
Sep 14, 2009	10.72	10.95	10.72	10.90	137,869	+0.14(+1.29%)
Sep 11, 2009	10.80	10.81	10.72	10.76	114,697	+0.00(+0.00%)
Sep 10, 2009	10.75	10.88	10.64	10.76	413,544	+0.01(+0.07%)
Sep 09, 2009	10.67	10.79	10.56	10.75	281,714	+0.09(+0.83%)
Sep 08, 2009	10.74	10.77	10.58	10.67	178,933	+0.02(+0.21%)
Sep 04, 2009	10.59	10.66	10.42	10.64	242,497	+0.01(+0.07%)
Sep 03, 2009	10.79	10.93	10.41	10.64	717,708	-0.15(-1.36%)
Sep 02, 2009	10.97	11.09	10.78	10.78	67,049	-0.18(-1.67%)
Sep 01, 2009	11.33	11.65	10.88	10.97	87,566	-0.43(-3.79%)
Aug 31, 2009	11.49	11.49	11.30	11.40	111,860	-0.15(-1.33%)
Aug 28, 2009	11.69	11.74	11.36	11.55	79,151	-0.03(-0.25%)
Aug 27, 2009	11.44	11.67	11.07	11.58	75,300	+0.15(+1.28%)
Aug 26, 2009	11.37	11.47	11.22	11.44	69,381	+0.07(+0.58%)
Aug 25, 2009	11.39	11.40	11.24	11.37	115,682	+0.07(+0.58%)
Aug 24, 2009	11.41	11.51	11.22	11.30	107,851	-0.10(-0.90%)
Aug 21, 2009	11.10	11.44	11.06	11.41	100,331	+0.43(+3.87%)
Aug 20, 2009	10.85	11.00	10.77	10.98	67,234	+0.13(+1.22%)
Aug 19, 2009	10.79	10.85	10.57	10.85	67,413	-0.10(-0.87%)
Aug 18, 2009	10.85	11.00	10.67	10.95	99,604	+0.18(+1.70%)
Aug 17, 2009	10.80	10.87	10.39	10.76	104,729	-0.18(-1.61%)
Aug 14, 2009	11.05	11.05	10.75	10.94	162,037	-0.14(-1.26%)
Aug 13, 2009	11.19	11.19	10.73	11.08	73,201	-0.03(-0.26%)
Aug 12, 2009	11.02	11.40	10.92	11.11	84,467	+0.09(+0.80%)
Aug 11, 2009	11.39	11.39	10.62	11.02	160,145	-0.37(-3.28%)
Aug 10, 2009	11.43	11.44	11.27	11.39	109,154	-0.07(-0.58%)
Aug 07, 2009	11.47	11.80	11.22	11.46	144,329	+0.20(+1.76%)
Aug 06, 2009	12.25	12.59	10.79	11.26	218,190	-0.61(-5.13%)
Aug 05, 2009	12.00	12.04	11.74	11.87	115,371	-0.10(-0.80%)
Aug 04, 2009	11.96	12.03	11.82	11.96	157,158	-0.06(-0.49%)

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.