Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	10.43	10.49	9.850	9.960	364,006	-0.48(-4.60%)
Oct 29, 2009	10.41	10.54	10.19	10.44	170,460	+0.08(+0.77%)
Oct 28, 2009	10.70	10.70	10.01	10.36	367,550	-0.34(-3.18%)
Oct 27, 2009	11.05	11.05	10.50	10.70	274,527	-0.27(-2.46%)
Oct 26, 2009	11.21	11.36	10.85	10.97	183,778	-0.33(-2.92%)
Oct 23, 2009	11.37	11.50	11.27	11.30	167,043	-0.02(-0.18%)
Oct 22, 2009	11.13	11.43	11.06	11.32	110,967	+0.12(+1.07%)
Oct 21, 2009	10.90	11.49	10.90	11.20	201,847	+0.23(+2.10%)
Oct 20, 2009	10.99	11.29	10.91	10.97	164,956	-0.29(-2.58%)
Oct 19, 2009	11.31	11.34	11.03	11.26	112,745	+0.05(+0.45%)
Oct 16, 2009	11.50	11.56	11.04	11.21	99,864	-0.38(-3.28%)
Oct 15, 2009	11.40	11.65	11.40	11.59	226,216	+0.12(+1.05%)
Oct 14, 2009	11.25	11.50	11.15	11.47	219,422	+0.37(+3.33%)
Oct 13, 2009	11.45	11.45	10.92	11.10	179,945	-0.40(-3.48%)
Oct 12, 2009	11.67	11.75	11.41	11.50	115,801	-0.23(-1.96%)
Oct 09, 2009	11.64	11.79	11.58	11.73	142,393	+0.06(+0.51%)
Oct 08, 2009	11.73	11.83	11.65	11.67	263,883	-0.02(-0.17%)
Oct 07, 2009	11.78	11.98	11.52	11.69	183,731	-0.20(-1.68%)
Oct 06, 2009	11.66	11.94	11.38	11.89	160,342	+0.26(+2.24%)
Oct 05, 2009	11.39	11.64	11.28	11.63	134,378	+0.22(+1.93%)
Oct 02, 2009	11.36	11.52	11.04	11.41	244,050	-0.01(-0.09%)
Oct 01, 2009	11.61	11.66	11.30	11.42	204,532	-0.33(-2.81%)
Sep 30, 2009	12.12	12.12	11.35	11.75	333,799	-0.24(-2.00%)
Sep 29, 2009	11.83	12.22	11.65	11.99	183,086	+0.09(+0.76%)
Sep 28, 2009	11.78	12.05	11.62	11.90	224,457	+0.14(+1.19%)
Sep 25, 2009	11.65	12.35	11.64	11.76	253,159	-0.02(-0.17%)
Sep 24, 2009	11.73	11.90	11.50	11.78	254,418	+0.05(+0.43%)
Sep 23, 2009	12.21	12.41	11.70	11.73	569,747	-0.78(-6.24%)
Sep 22, 2009	12.73	12.73	12.33	12.51	194,077	-0.11(-0.87%)
Sep 21, 2009	12.58	12.70	12.44	12.62	105,580	-0.05(-0.39%)
Sep 18, 2009	12.82	12.92	12.56	12.67	238,009	-0.03(-0.24%)
Sep 17, 2009	12.35	12.79	12.29	12.70	209,763	+0.36(+2.92%)
Sep 16, 2009	12.21	12.34	12.04	12.34	134,788	+0.20(+1.65%)
Sep 15, 2009	11.99	12.16	11.80	12.14	191,240	+0.09(+0.75%)
Sep 14, 2009	11.81	12.12	11.79	12.05	173,507	+0.07(+0.58%)
Sep 11, 2009	12.19	12.19	11.68	11.98	266,345	-0.09(-0.75%)
Sep 10, 2009	12.25	12.30	12.04	12.07	79,753	-0.09(-0.74%)
Sep 09, 2009	12.06	12.23	11.96	12.16	213,086	+0.15(+1.25%)
Sep 08, 2009	12.11	12.21	11.75	12.01	175,006	-0.01(-0.08%)
Sep 04, 2009	12.03	12.07	11.87	12.02	113,764	+0.04(+0.33%)
Sep 03, 2009	11.93	12.01	11.87	11.98	137,302	+0.14(+1.18%)
Sep 02, 2009	11.41	11.94	11.37	11.84	310,024	+0.27(+2.33%)
Sep 01, 2009	12.00	12.30	11.50	11.57	329,229	-0.57(-4.70%)
Aug 31, 2009	12.58	12.58	11.85	12.14	345,194	-0.51(-4.03%)
Aug 28, 2009	13.19	13.19	12.24	12.65	278,624	-0.38(-2.92%)
Aug 27, 2009	13.23	13.25	12.90	13.03	130,399	-0.15(-1.14%)
Aug 26, 2009	13.31	13.34	13.00	13.18	261,859	+0.01(+0.08%)
Aug 25, 2009	13.25	13.34	13.12	13.17	268,654	-0.08(-0.60%)
Aug 24, 2009	13.27	13.29	13.14	13.25	302,831	+0.12(+0.91%)
Aug 21, 2009	13.18	13.26	13.05	13.13	193,816	+0.09(+0.69%)
Aug 20, 2009	12.82	13.20	12.81	13.04	275,995	+0.24(+1.87%)
Aug 19, 2009	12.28	12.81	12.12	12.80	206,559	+0.40(+3.23%)
Aug 18, 2009	12.37	12.50	12.21	12.40	268,665	+0.06(+0.49%)
Aug 17, 2009	12.44	12.54	12.13	12.34	270,978	-0.50(-3.89%)
Aug 14, 2009	13.04	13.07	12.61	12.84	118,084	-0.20(-1.53%)
Aug 13, 2009	13.09	13.15	12.69	13.04	111,566	+0.07(+0.54%)
Aug 12, 2009	12.42	13.11	12.39	12.97	212,588	+0.47(+3.75%)
Aug 11, 2009	12.91	12.95	12.28	12.50	292,542	-0.45(-3.47%)
Aug 10, 2009	13.74	13.93	12.81	12.95	484,171	-0.57(-4.22%)
Aug 07, 2009	13.34	13.76	13.25	13.52	390,327	+0.55(+4.24%)
Aug 06, 2009	13.15	13.81	12.82	12.97	952,547	+0.29(+2.29%)
Aug 05, 2009	12.62	12.75	12.37	12.68	493,533	+0.33(+2.67%)
Aug 04, 2009	12.07	12.47	11.76	12.35	515,082	+0.27(+2.24%)

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.