Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	13.98	14.04	12.88	13.60	2,157,994	-0.40(-2.86%)
Oct 29, 2009	13.30	14.13	13.06	14.00	1,529,969	+1.12(+8.70%)
Oct 28, 2009	13.63	13.86	12.81	12.88	1,843,471	-0.97(-7.00%)
Oct 27, 2009	13.80	13.94	13.25	13.85	2,338,224	-0.06(-0.43%)
Oct 26, 2009	14.70	14.99	13.75	13.91	2,066,153	-0.76(-5.18%)
Oct 23, 2009	14.92	14.84	14.58	14.67	1,573,781	+0.05(+0.34%)
Oct 22, 2009	15.00	15.12	14.56	14.62	1,823,787	-0.48(-3.18%)
Oct 21, 2009	14.75	15.45	14.70	15.10	2,170,129	+0.22(+1.48%)
Oct 20, 2009	14.94	14.89	14.52	14.88	840,908	+0.10(+0.68%)
Oct 19, 2009	15.00	15.05	14.71	14.78	939,400	-0.20(-1.34%)
Oct 16, 2009	14.76	15.17	14.73	14.98	1,308,845	+0.11(+0.74%)
Oct 15, 2009	14.74	15.03	14.60	14.87	1,697,022	-0.09(-0.60%)
Oct 14, 2009	14.85	15.07	14.62	14.96	1,789,277	+0.22(+1.49%)
Oct 13, 2009	14.57	14.85	14.39	14.74	2,512,264	+0.19(+1.31%)
Oct 09, 2009	14.40	14.55	14.08	14.55	2,170,407	+0.03(+0.21%)
Oct 08, 2009	14.89	14.99	14.44	14.52	4,282,847	-0.17(-1.16%)
Oct 07, 2009	14.69	14.75	14.15	14.69	2,714,393	+0.38(+2.66%)
Oct 06, 2009	14.04	14.61	14.01	14.31	3,586,695	+0.87(+6.47%)
Oct 05, 2009	13.22	13.59	13.04	13.44	1,899,398	+0.36(+2.75%)
Oct 02, 2009	12.76	13.50	12.72	13.08	2,549,546	+0.06(+0.46%)
Oct 01, 2009	13.71	13.71	12.90	13.02	2,529,202	-0.57(-4.19%)
Sep 30, 2009	13.60	13.63	13.02	13.59	3,372,588	+0.29(+2.18%)
Sep 29, 2009	12.83	13.40	12.83	13.30	2,867,940	+0.43(+3.34%)
Sep 28, 2009	12.81	13.33	12.80	12.87	1,985,869	+0.03(+0.23%)
Sep 25, 2009	13.00	13.05	12.78	12.84	2,459,181	-0.33(-2.51%)
Sep 24, 2009	13.75	13.79	13.06	13.17	2,246,685	-0.38(-2.80%)
Sep 23, 2009	13.59	13.88	13.48	13.55	2,180,497	-0.21(-1.53%)
Sep 22, 2009	13.86	13.95	13.60	13.76	1,779,143	+0.28(+2.08%)
Sep 21, 2009	12.91	13.58	12.66	13.48	2,474,916	+0.12(+0.90%)
Sep 18, 2009	13.86	13.89	13.19	13.36	1,837,843	-0.44(-3.19%)
Sep 17, 2009	13.96	14.17	13.37	13.80	3,216,579	-0.32(-2.27%)
Sep 16, 2009	13.96	14.25	13.96	14.12	3,219,973	+0.22(+1.58%)
Sep 15, 2009	13.41	13.90	13.22	13.90	3,067,164	+0.65(+4.91%)
Sep 14, 2009	13.35	13.70	13.14	13.25	2,230,529	-0.31(-2.29%)
Sep 11, 2009	13.59	13.87	13.32	13.56	3,767,173	+0.42(+3.20%)
Sep 10, 2009	12.45	13.22	12.27	13.14	2,830,018	+0.59(+4.70%)
Sep 09, 2009	12.75	12.83	12.21	12.55	4,263,036	-0.20(-1.57%)
Sep 08, 2009	12.50	12.97	12.50	12.75	7,634,902	+0.10(+0.79%)
Sep 04, 2009	12.35	12.65	12.15	12.65	1,645,313	+0.20(+1.61%)
Sep 03, 2009	12.24	12.67	12.18	12.45	3,136,178	+0.47(+3.92%)
Sep 02, 2009	10.97	12.03	10.89	11.98	5,191,513	+1.13(+10.41%)
Sep 01, 2009	11.22	11.38	10.69	10.85	2,764,942	-0.53(-4.66%)
Aug 31, 2009	11.20	11.38	11.13	11.38	1,822,379	-0.04(-0.35%)
Aug 28, 2009	11.23	11.43	11.12	11.42	1,805,009	+0.50(+4.58%)
Aug 27, 2009	10.67	10.92	10.45	10.92	1,066,376	+0.20(+1.87%)
Aug 26, 2009	10.79	10.82	10.55	10.72	754,250	-0.11(-1.02%)
Aug 25, 2009	11.01	11.08	10.72	10.83	1,354,450	+0.00(+0.00%)
Aug 24, 2009	10.85	11.03	10.74	10.83	1,126,826	+0.09(+0.84%)
Aug 21, 2009	10.54	10.81	10.52	10.74	1,448,486	+0.45(+4.37%)
Aug 20, 2009	10.29	10.54	10.26	10.29	777,006	-0.01(-0.10%)
Aug 19, 2009	10.10	10.54	10.10	10.30	1,349,178	-0.15(-1.44%)
Aug 18, 2009	10.42	10.54	10.35	10.45	621,171	+0.08(+0.77%)
Aug 17, 2009	10.40	10.50	10.25	10.37	1,174,670	-0.59(-5.38%)
Aug 14, 2009	10.95	11.00	10.68	10.96	974,594	+0.03(+0.27%)
Aug 13, 2009	10.89	11.03	10.81	10.93	1,744,659	+0.33(+3.11%)
Aug 12, 2009	10.21	10.74	10.21	10.60	1,407,213	+0.25(+2.42%)
Aug 11, 2009	10.35	10.54	10.19	10.35	974,889	-0.04(-0.38%)
Aug 10, 2009	10.41	10.61	10.27	10.39	916,168	-0.23(-2.17%)
Aug 07, 2009	10.88	10.95	10.50	10.62	1,485,558	-0.08(-0.75%)
Aug 06, 2009	11.18	11.19	10.53	10.70	1,778,605	-0.24(-2.19%)
Aug 05, 2009	10.86	11.00	10.63	10.94	1,113,238	+0.04(+0.37%)

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.