Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	15.53	15.80	15.01	15.05	1,221,129	-0.61(-3.89%)
Oct 29, 2009	15.39	15.67	14.63	15.66	2,249,760	+0.40(+2.64%)
Oct 28, 2009	15.63	15.63	15.10	15.26	1,796,255	-0.38(-2.41%)
Oct 27, 2009	15.91	16.13	15.54	15.63	1,054,699	-0.18(-1.13%)
Oct 26, 2009	15.77	16.11	15.61	15.81	1,418,767	+0.17(+1.10%)
Oct 23, 2009	15.60	15.70	15.49	15.64	908,404	-0.21(-1.33%)
Oct 22, 2009	15.59	15.92	15.35	15.85	1,027,966	+0.24(+1.57%)
Oct 21, 2009	16.24	16.24	15.33	15.61	2,204,750	-0.36(-2.28%)
Oct 20, 2009	15.20	16.04	15.20	15.97	3,049,046	+1.46(+10.07%)
Oct 19, 2009	14.27	14.55	14.27	14.51	856,574	+0.32(+2.28%)
Oct 16, 2009	14.18	14.38	14.05	14.18	657,585	+0.06(+0.42%)
Oct 15, 2009	13.95	14.18	13.79	14.12	971,917	+0.11(+0.80%)
Oct 14, 2009	14.26	14.30	13.91	14.01	438,975	-0.01(-0.05%)
Oct 13, 2009	14.16	14.19	13.91	14.02	669,359	-0.04(-0.28%)
Oct 12, 2009	14.26	14.44	14.06	14.06	891,851	+0.00(+0.00%)
Oct 09, 2009	13.95	14.39	13.85	14.06	1,144,935	+0.70(+5.25%)
Oct 08, 2009	13.34	13.64	13.23	13.36	712,340	+0.07(+0.50%)
Oct 07, 2009	13.34	13.52	13.19	13.29	1,008,901	-0.03(-0.20%)
Oct 06, 2009	13.69	13.69	13.11	13.32	1,318,361	-0.24(-1.80%)
Oct 05, 2009	13.05	13.64	12.75	13.56	1,338,782	+0.65(+5.07%)
Oct 02, 2009	12.09	13.17	12.05	12.91	1,773,836	+0.80(+6.61%)
Oct 01, 2009	12.23	12.27	12.07	12.11	778,132	-0.15(-1.19%)
Sep 30, 2009	12.21	12.31	11.90	12.25	858,304	+0.13(+1.09%)
Sep 29, 2009	12.07	12.25	11.92	12.12	394,070	+0.09(+0.71%)
Sep 28, 2009	11.84	12.08	11.74	12.04	364,280	+0.28(+2.42%)
Sep 25, 2009	11.80	11.92	11.67	11.75	274,368	-0.05(-0.45%)
Sep 24, 2009	11.90	11.99	11.74	11.80	238,621	-0.02(-0.17%)
Sep 23, 2009	11.92	12.03	11.81	11.82	385,688	-0.09(-0.78%)
Sep 22, 2009	11.92	12.04	11.82	11.92	252,224	+0.04(+0.33%)
Sep 21, 2009	11.95	12.00	11.85	11.88	308,868	-0.15(-1.21%)
Sep 18, 2009	11.95	12.13	11.77	12.02	425,646	+0.10(+0.83%)
Sep 17, 2009	12.01	12.21	11.90	11.92	319,035	+0.01(+0.06%)
Sep 16, 2009	11.90	11.99	11.86	11.92	255,735	+0.03(+0.22%)
Sep 15, 2009	11.93	11.97	11.83	11.89	218,287	-0.04(-0.33%)
Sep 14, 2009	11.70	11.93	11.70	11.93	320,180	+0.19(+1.58%)
Sep 11, 2009	11.85	11.96	11.72	11.74	333,577	-0.11(-0.89%)
Sep 10, 2009	11.84	11.87	11.70	11.85	276,052	+0.07(+0.62%)
Sep 09, 2009	11.38	11.79	11.38	11.78	349,031	+0.34(+2.95%)
Sep 08, 2009	11.33	11.44	11.31	11.44	258,041	+0.17(+1.47%)
Sep 04, 2009	11.18	11.28	11.08	11.27	318,217	+0.13(+1.13%)
Sep 03, 2009	11.18	11.23	11.04	11.15	230,806	-0.01(-0.06%)
Sep 02, 2009	11.14	11.23	11.10	11.16	332,329	+0.02(+0.18%)
Sep 01, 2009	11.37	11.47	11.12	11.14	475,461	-0.27(-2.38%)
Aug 31, 2009	11.42	11.47	11.35	11.41	587,318	-0.09(-0.75%)
Aug 28, 2009	11.57	11.64	11.41	11.49	503,347	+0.05(+0.46%)
Aug 27, 2009	11.63	11.66	11.23	11.44	1,093,290	-0.22(-1.93%)
Aug 26, 2009	11.76	11.87	11.62	11.66	412,270	-0.15(-1.29%)
Aug 25, 2009	11.94	11.96	11.77	11.82	437,946	-0.09(-0.78%)
Aug 24, 2009	11.96	11.96	11.84	11.91	342,015	-0.01(-0.11%)
Aug 21, 2009	11.99	11.99	11.84	11.92	666,430	+0.02(+0.17%)
Aug 20, 2009	11.90	11.90	11.82	11.90	169,812	+0.00(+0.00%)
Aug 19, 2009	11.79	11.91	11.73	11.90	304,360	+0.00(+0.00%)
Aug 18, 2009	11.86	11.96	11.77	11.90	382,692	+0.13(+1.12%)
Aug 17, 2009	11.74	11.93	11.74	11.77	351,793	-0.13(-1.06%)
Aug 14, 2009	12.00	12.02	11.66	11.90	703,609	-0.11(-0.88%)
Aug 13, 2009	12.23	12.35	11.90	12.00	627,901	-0.19(-1.57%)
Aug 12, 2009	11.97	12.23	11.88	12.19	839,681	+0.24(+1.99%)
Aug 11, 2009	11.86	12.00	11.74	11.96	347,435	+0.07(+0.61%)
Aug 10, 2009	11.90	12.00	11.76	11.88	241,655	+0.01(+0.06%)
Aug 07, 2009	11.78	11.92	11.64	11.88	410,054	+0.21(+1.81%)
Aug 06, 2009	11.94	12.00	11.65	11.66	302,833	-0.22(-1.84%)
Aug 05, 2009	11.94	11.94	11.71	11.88	400,769	-0.01(-0.11%)
Aug 04, 2009	11.80	11.95	11.65	11.90	464,865	+0.09(+0.78%)

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.