Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	13.38	13.47	13.10	13.13	17,368,440	-0.32(-2.40%)
Oct 29, 2009	13.30	13.54	13.22	13.45	12,875,430	+0.24(+1.82%)
Oct 28, 2009	13.44	13.57	13.15	13.21	17,544,378	-0.32(-2.37%)
Oct 27, 2009	13.44	13.66	13.20	13.54	18,599,068	+0.07(+0.53%)
Oct 26, 2009	13.53	13.72	13.43	13.46	13,985,237	-0.09(-0.65%)
Oct 23, 2009	13.53	13.58	13.45	13.55	15,031,911	-0.22(-1.56%)
Oct 22, 2009	13.69	13.88	13.60	13.77	11,825,778	+0.09(+0.68%)
Oct 21, 2009	13.75	13.90	13.66	13.67	15,760,025	-0.07(-0.52%)
Oct 20, 2009	13.71	13.81	13.70	13.75	16,051,619	-0.21(-1.51%)
Oct 19, 2009	13.74	14.01	13.60	13.96	21,915,852	+0.21(+1.52%)
Oct 16, 2009	13.59	13.77	13.57	13.75	17,303,456	+0.03(+0.22%)
Oct 15, 2009	13.67	13.73	13.54	13.72	17,339,438	+0.01(+0.09%)
Oct 14, 2009	13.53	13.78	13.50	13.71	17,320,692	+0.26(+1.92%)
Oct 13, 2009	13.36	13.48	13.31	13.45	8,360,279	+0.09(+0.68%)
Oct 12, 2009	13.48	13.52	13.35	13.36	7,339,785	-0.07(-0.53%)
Oct 09, 2009	13.54	13.56	13.30	13.43	10,499,988	-0.09(-0.67%)
Oct 08, 2009	13.45	13.59	13.42	13.52	11,086,063	+0.13(+0.95%)
Oct 07, 2009	13.29	13.46	13.26	13.39	10,373,191	+0.07(+0.52%)
Oct 06, 2009	13.29	13.60	13.27	13.32	17,290,150	+0.07(+0.49%)
Oct 05, 2009	13.07	13.29	13.04	13.26	14,054,924	+0.16(+1.23%)
Oct 02, 2009	12.99	13.18	12.90	13.10	26,715,660	-0.10(-0.77%)
Oct 01, 2009	13.52	13.60	13.20	13.20	39,016,016	-0.46(-3.40%)
Sep 30, 2009	13.52	13.72	13.52	13.66	79,514,408	+0.97(+7.67%)
Sep 29, 2009	12.51	12.71	12.49	12.69	40,765,044	+0.19(+1.49%)
Sep 28, 2009	12.40	12.53	12.35	12.50	11,943,503	+0.12(+0.97%)
Sep 25, 2009	12.32	12.64	12.31	12.38	20,709,776	+0.10(+0.81%)
Sep 24, 2009	12.31	12.41	12.21	12.28	31,040,568	-0.03(-0.22%)
Sep 23, 2009	12.42	12.51	12.30	12.31	51,578,460	-0.06(-0.46%)
Sep 22, 2009	12.45	12.57	12.34	12.37	14,648,158	+0.00(+0.03%)
Sep 21, 2009	12.26	12.54	12.18	12.37	11,206,505	-0.01(-0.07%)
Sep 18, 2009	12.30	12.43	12.24	12.37	13,643,613	+0.11(+0.86%)
Sep 17, 2009	12.04	12.42	12.01	12.27	17,475,232	+0.65(+5.62%)
Sep 16, 2009	11.56	12.13	11.49	11.62	28,789,494	+0.07(+0.57%)
Sep 15, 2009	11.56	11.62	11.40	11.55	17,541,874	-0.05(-0.40%)
Sep 14, 2009	11.51	11.66	11.30	11.60	16,924,926	-0.02(-0.15%)
Sep 11, 2009	11.73	11.80	11.56	11.61	20,560,084	-0.09(-0.78%)
Sep 10, 2009	11.69	11.78	11.59	11.70	22,080,600	+0.01(+0.13%)
Sep 09, 2009	11.60	11.72	11.52	11.69	18,921,620	+0.02(+0.20%)
Sep 08, 2009	11.54	11.67	11.45	11.67	13,732,960	+0.21(+1.86%)
Sep 04, 2009	11.38	11.48	11.28	11.45	11,489,708	+0.11(+0.93%)
Sep 03, 2009	11.30	11.38	11.26	11.35	16,675,044	+0.14(+1.26%)
Sep 02, 2009	11.38	11.42	11.19	11.21	20,862,492	-0.22(-1.93%)
Sep 01, 2009	11.54	11.67	11.39	11.43	23,979,938	-0.22(-1.86%)
Aug 31, 2009	11.75	11.77	11.59	11.64	8,747,262	-0.17(-1.41%)
Aug 28, 2009	11.99	12.06	11.73	11.81	10,202,664	-0.14(-1.14%)
Aug 27, 2009	11.67	12.01	11.52	11.95	22,695,296	+0.29(+2.49%)
Aug 26, 2009	11.62	11.77	11.55	11.66	15,936,567	+0.06(+0.53%)
Aug 25, 2009	11.83	11.87	11.58	11.59	21,754,590	-0.18(-1.50%)
Aug 24, 2009	11.71	11.82	11.68	11.77	18,123,166	+0.07(+0.63%)
Aug 21, 2009	11.77	11.88	11.61	11.70	26,828,686	-0.28(-2.37%)
Aug 20, 2009	11.94	12.01	11.81	11.98	14,157,213	+0.05(+0.41%)
Aug 19, 2009	11.58	11.97	11.58	11.93	13,447,129	+0.24(+2.09%)
Aug 18, 2009	11.67	11.74	11.60	11.69	15,833,226	+0.08(+0.65%)
Aug 17, 2009	11.79	11.87	11.60	11.61	13,060,279	-0.34(-2.83%)
Aug 14, 2009	12.12	12.19	11.83	11.95	10,852,842	-0.20(-1.64%)
Aug 13, 2009	12.06	12.16	11.98	12.15	9,964,259	+0.06(+0.50%)
Aug 12, 2009	11.90	12.17	11.86	12.09	14,506,908	+0.15(+1.29%)
Aug 11, 2009	11.96	12.00	11.78	11.94	9,056,238	-0.07(-0.61%)
Aug 10, 2009	12.16	12.16	11.92	12.01	11,351,192	-0.20(-1.60%)
Aug 07, 2009	12.18	12.25	12.01	12.21	13,616,108	+0.09(+0.78%)
Aug 06, 2009	12.03	12.15	11.94	12.11	17,318,628	+0.13(+1.05%)
Aug 05, 2009	12.09	12.23	11.92	11.99	19,426,434	-0.11(-0.90%)
Aug 04, 2009	11.87	12.10	11.80	12.09	17,652,514	+0.20(+1.71%)

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.