Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	11.91	12.14	11.61	11.90	26,642	-0.18(-1.47%)
Oct 29, 2009	11.57	12.16	11.36	12.08	31,965	+0.40(+3.38%)
Oct 28, 2009	11.69	12.06	11.54	11.68	23,414	+0.04(+0.34%)
Oct 27, 2009	11.47	12.21	11.29	11.64	30,491	+0.34(+2.97%)
Oct 26, 2009	11.60	11.75	11.28	11.31	6,809	-0.26(-2.22%)
Oct 23, 2009	11.55	11.79	11.46	11.56	15,663	+0.10(+0.86%)
Oct 22, 2009	11.54	11.76	11.27	11.47	18,270	-0.05(-0.43%)
Oct 21, 2009	11.98	12.05	11.50	11.52	15,631	-0.34(-2.84%)
Oct 20, 2009	11.79	12.19	11.77	11.85	9,331	-0.39(-3.15%)
Oct 19, 2009	11.84	12.36	11.31	12.24	62,373	+0.43(+3.68%)
Oct 16, 2009	11.62	11.87	11.37	11.80	20,493	+0.15(+1.27%)
Oct 15, 2009	11.66	11.83	11.49	11.65	13,653	-0.02(-0.17%)
Oct 14, 2009	11.60	11.92	11.37	11.67	17,332	+0.24(+2.07%)
Oct 13, 2009	11.70	11.70	11.44	11.44	22,426	-0.25(-2.11%)
Oct 12, 2009	11.71	12.00	11.50	11.68	38,323	-0.04(-0.34%)
Oct 09, 2009	11.37	11.75	11.37	11.72	23,175	+0.41(+3.58%)
Oct 08, 2009	11.16	11.54	10.86	11.32	29,670	+0.28(+2.51%)
Oct 07, 2009	10.82	11.32	10.82	11.04	29,689	+0.17(+1.55%)
Oct 06, 2009	10.69	10.96	10.68	10.87	40,963	+0.40(+3.77%)
Oct 05, 2009	10.13	10.98	10.13	10.48	45,595	+0.41(+4.02%)
Oct 02, 2009	10.04	10.67	9.756	10.07	169,571	-0.07(-0.68%)
Oct 01, 2009	10.87	10.87	10.09	10.14	30,603	-0.72(-6.64%)
Sep 30, 2009	11.04	11.14	10.68	10.86	26,836	-0.22(-1.96%)
Sep 29, 2009	11.29	11.31	10.95	11.08	9,211	-0.17(-1.49%)
Sep 28, 2009	11.07	11.36	10.55	11.25	22,324	+0.19(+1.70%)
Sep 25, 2009	11.34	11.39	10.91	11.06	48,910	-0.34(-2.95%)
Sep 24, 2009	11.40	11.68	11.23	11.40	19,772	+0.00(+0.00%)
Sep 23, 2009	11.88	11.95	11.40	11.40	23,373	-0.44(-3.68%)
Sep 22, 2009	11.76	12.33	11.76	11.83	51,864	+0.01(+0.08%)
Sep 21, 2009	11.40	11.91	11.16	11.82	47,744	+0.32(+2.75%)
Sep 18, 2009	11.86	11.86	11.45	11.51	56,441	-0.36(-3.00%)
Sep 17, 2009	11.89	11.92	11.56	11.86	25,961	-0.01(-0.08%)
Sep 16, 2009	11.77	11.96	11.68	11.87	22,919	+0.10(+0.84%)
Sep 15, 2009	11.56	11.99	11.56	11.77	18,453	+0.15(+1.27%)
Sep 14, 2009	11.61	12.04	11.57	11.62	31,705	-0.18(-1.51%)
Sep 11, 2009	11.98	12.08	11.56	11.80	21,637	-0.17(-1.40%)
Sep 10, 2009	12.04	12.56	11.82	11.97	47,256	-0.12(-0.98%)
Sep 09, 2009	11.89	12.21	11.89	12.09	9,983	-0.08(-0.65%)
Sep 08, 2009	11.91	12.39	11.91	12.17	17,701	+0.29(+2.41%)
Sep 04, 2009	11.74	12.13	11.66	11.88	22,725	+0.15(+1.26%)
Sep 03, 2009	12.02	12.11	10.90	11.73	42,568	-0.27(-2.22%)
Sep 02, 2009	12.12	12.53	11.91	12.00	54,755	-0.16(-1.30%)
Sep 01, 2009	12.73	13.16	12.06	12.16	27,364	-0.60(-4.73%)
Aug 31, 2009	12.69	13.01	12.36	12.76	33,385	+0.01(+0.08%)
Aug 28, 2009	13.19	13.30	12.75	12.75	15,867	-0.27(-2.05%)
Aug 27, 2009	13.59	13.59	12.38	13.02	100,781	-0.68(-4.98%)
Aug 26, 2009	13.61	13.79	13.49	13.70	17,927	+0.04(+0.29%)
Aug 25, 2009	13.95	13.95	13.54	13.66	22,370	-0.09(-0.63%)
Aug 24, 2009	13.59	13.99	13.59	13.75	27,783	+0.14(+1.00%)
Aug 21, 2009	13.36	13.66	13.24	13.61	32,418	+0.42(+3.15%)
Aug 20, 2009	12.92	13.34	12.88	13.20	20,368	+0.32(+2.46%)
Aug 19, 2009	13.63	13.75	12.49	12.88	10,595	-0.02(-0.15%)
Aug 18, 2009	12.88	13.56	12.86	12.90	15,122	+0.01(+0.08%)
Aug 17, 2009	13.05	13.22	12.55	12.89	31,335	-0.16(-1.21%)
Aug 14, 2009	13.71	14.09	13.04	13.05	129,408	+0.66(+5.35%)
Aug 13, 2009	12.22	12.48	12.14	12.39	10,562	+0.19(+1.54%)
Aug 12, 2009	12.01	12.82	12.01	12.20	13,676	+0.16(+1.31%)
Aug 11, 2009	11.99	12.54	11.99	12.04	17,665	+0.02(+0.16%)
Aug 10, 2009	12.02	12.66	11.97	12.02	16,281	-0.22(-1.78%)
Aug 07, 2009	12.28	12.48	12.05	12.24	11,393	+0.25(+2.06%)
Aug 06, 2009	12.06	12.44	11.91	11.99	14,228	-0.22(-1.78%)
Aug 05, 2009	12.64	12.64	12.18	12.21	13,233	-0.40(-3.14%)
Aug 04, 2009	12.54	12.80	12.42	12.60	7,923	-0.05(-0.39%)

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.