Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	12.09	12.23	11.55	11.66	1,978,721	-0.49(-4.01%)
Oct 29, 2009	11.45	12.50	11.23	12.15	3,854,021	+1.09(+9.81%)
Oct 28, 2009	11.74	11.74	11.03	11.06	1,737,958	-0.70(-5.98%)
Oct 27, 2009	12.16	12.25	11.71	11.77	1,018,864	-0.39(-3.22%)
Oct 26, 2009	12.37	12.76	12.10	12.16	655,249	-0.21(-1.71%)
Oct 23, 2009	12.40	12.44	12.28	12.37	714,429	-0.23(-1.85%)
Oct 22, 2009	12.56	12.67	12.34	12.60	1,043,178	-0.02(-0.17%)
Oct 21, 2009	12.36	12.87	12.31	12.62	1,478,383	+0.20(+1.58%)
Oct 20, 2009	12.17	12.44	12.14	12.43	1,467,126	+0.02(+0.13%)
Oct 19, 2009	12.09	12.54	12.03	12.41	781,423	+0.39(+3.21%)
Oct 16, 2009	12.01	12.21	11.93	12.03	1,049,324	-0.14(-1.17%)
Oct 15, 2009	12.10	12.35	12.06	12.17	1,631,424	-0.06(-0.52%)
Oct 14, 2009	12.26	12.38	12.09	12.23	1,511,996	+0.17(+1.45%)
Oct 13, 2009	12.14	12.16	11.85	12.06	650,640	-0.11(-0.87%)
Oct 12, 2009	12.33	12.36	12.10	12.16	395,787	-0.03(-0.22%)
Oct 09, 2009	12.05	12.22	12.00	12.19	590,676	+0.07(+0.61%)
Oct 08, 2009	12.04	12.22	11.93	12.12	1,139,504	+0.19(+1.60%)
Oct 07, 2009	12.00	12.19	11.83	11.92	906,618	-0.15(-1.27%)
Oct 06, 2009	12.05	12.55	11.95	12.08	1,327,746	+0.17(+1.47%)
Oct 05, 2009	11.61	11.96	11.57	11.90	1,118,183	+0.39(+3.35%)
Oct 02, 2009	11.67	11.74	11.37	11.52	1,499,646	-0.32(-2.73%)
Oct 01, 2009	12.31	12.33	11.82	11.84	1,276,104	-0.56(-4.52%)
Sep 30, 2009	12.81	12.93	12.32	12.40	2,038,214	-0.41(-3.18%)
Sep 29, 2009	12.75	13.04	12.67	12.81	2,360,191	+0.07(+0.54%)
Sep 28, 2009	12.51	12.86	12.37	12.74	1,115,230	+0.27(+2.17%)
Sep 25, 2009	12.47	12.65	12.37	12.47	1,000,124	-0.01(-0.04%)
Sep 24, 2009	12.53	12.86	12.36	12.48	1,337,733	-0.04(-0.34%)
Sep 23, 2009	12.71	12.84	12.50	12.52	1,022,548	-0.19(-1.50%)
Sep 22, 2009	12.59	13.03	12.57	12.71	1,711,658	+0.25(+2.04%)
Sep 21, 2009	12.59	12.70	12.39	12.45	1,237,327	-0.23(-1.79%)
Sep 18, 2009	12.98	13.13	12.65	12.68	2,206,162	-0.23(-1.80%)
Sep 17, 2009	12.68	13.15	12.63	12.91	3,358,010	+0.67(+5.45%)
Sep 16, 2009	12.14	12.68	12.09	12.25	1,400,347	+0.13(+1.05%)
Sep 15, 2009	12.12	12.39	12.03	12.12	755,406	+0.03(+0.22%)
Sep 14, 2009	11.94	12.12	11.70	12.09	930,721	+0.05(+0.44%)
Sep 11, 2009	11.97	12.54	11.94	12.04	1,601,079	-0.02(-0.18%)
Sep 10, 2009	11.51	12.10	11.45	12.06	1,238,790	+0.51(+4.45%)
Sep 09, 2009	11.35	11.56	11.18	11.55	719,239	+0.16(+1.39%)
Sep 08, 2009	11.33	11.49	11.29	11.39	787,505	+0.20(+1.75%)
Sep 04, 2009	10.83	11.28	10.68	11.19	680,851	+0.37(+3.37%)
Sep 03, 2009	10.77	10.92	10.65	10.83	569,004	+0.10(+0.94%)
Sep 02, 2009	10.88	10.94	10.63	10.73	1,632,752	-0.15(-1.36%)
Sep 01, 2009	11.13	11.73	10.74	10.88	2,632,279	-0.30(-2.65%)
Aug 31, 2009	11.74	11.82	11.05	11.17	1,660,922	-0.67(-5.67%)
Aug 28, 2009	11.72	11.85	11.49	11.85	2,431,327	+0.23(+2.01%)
Aug 27, 2009	11.18	11.68	10.87	11.61	2,070,148	+0.30(+2.67%)
Aug 26, 2009	11.18	11.34	11.02	11.31	1,244,573	+0.10(+0.85%)
Aug 25, 2009	11.10	11.25	10.97	11.22	801,202	+0.23(+2.07%)
Aug 24, 2009	11.15	11.29	10.88	10.99	1,334,746	-0.17(-1.52%)
Aug 21, 2009	11.00	11.35	10.87	11.16	983,908	+0.30(+2.78%)
Aug 20, 2009	10.67	10.91	10.62	10.86	629,113	+0.14(+1.28%)
Aug 19, 2009	10.43	10.74	10.22	10.72	1,135,726	+0.21(+1.96%)
Aug 18, 2009	10.36	10.63	10.35	10.51	500,315	-0.11(-1.05%)
Aug 17, 2009	10.49	10.67	10.20	10.62	850,917	-0.19(-1.76%)
Aug 14, 2009	11.13	11.13	10.66	10.81	502,229	-0.24(-2.16%)
Aug 13, 2009	11.22	11.33	10.87	11.05	885,618	-0.11(-1.00%)
Aug 12, 2009	10.76	11.29	10.76	11.16	904,795	+0.39(+3.64%)
Aug 11, 2009	10.91	11.00	10.71	10.77	708,760	-0.16(-1.50%)
Aug 10, 2009	10.97	11.08	10.82	10.94	665,001	-0.13(-1.20%)
Aug 07, 2009	10.81	11.17	10.81	11.07	1,194,732	+0.34(+3.21%)
Aug 06, 2009	11.05	11.06	10.62	10.72	1,414,351	-0.23(-2.13%)
Aug 05, 2009	11.25	11.25	10.79	10.96	991,306	-0.37(-3.27%)
Aug 04, 2009	11.51	11.51	11.09	11.33	1,504,499	-0.23(-2.01%)

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.