Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	10.31	10.37	10.12	10.12	1,706,575	-0.21(-2.05%)
Oct 29, 2009	10.30	10.41	10.20	10.34	1,802,512	+0.02(+0.16%)
Oct 28, 2009	10.56	10.59	10.32	10.32	1,874,675	-0.19(-1.82%)
Oct 27, 2009	10.55	10.68	10.46	10.51	1,605,160	-0.02(-0.20%)
Oct 26, 2009	10.66	10.82	10.49	10.53	1,406,194	-0.16(-1.47%)
Oct 23, 2009	10.68	10.72	10.62	10.69	1,118,494	-0.10(-0.90%)
Oct 22, 2009	10.67	10.85	10.67	10.79	1,200,023	+0.08(+0.71%)
Oct 21, 2009	10.70	10.87	10.65	10.71	1,610,740	-0.03(-0.24%)
Oct 20, 2009	10.63	10.76	10.62	10.73	1,341,751	-0.01(-0.12%)
Oct 19, 2009	10.48	10.76	10.43	10.75	1,163,827	+0.27(+2.55%)
Oct 16, 2009	10.53	10.58	10.45	10.48	998,716	-0.09(-0.84%)
Oct 15, 2009	10.46	10.60	10.39	10.57	1,181,946	+0.10(+0.93%)
Oct 14, 2009	10.49	10.58	10.38	10.47	984,410	+0.03(+0.28%)
Oct 13, 2009	10.57	10.59	10.38	10.44	974,822	-0.11(-1.00%)
Oct 12, 2009	10.56	10.59	10.45	10.55	1,338,953	+0.03(+0.28%)
Oct 09, 2009	10.43	10.55	10.43	10.52	506,311	+0.06(+0.57%)
Oct 08, 2009	10.44	10.48	10.37	10.46	1,537,447	+0.03(+0.24%)
Oct 07, 2009	10.49	10.50	10.41	10.43	837,751	-0.09(-0.89%)
Oct 06, 2009	10.61	10.65	10.48	10.53	1,101,327	-0.02(-0.16%)
Oct 05, 2009	10.39	10.56	10.28	10.54	1,246,156	+0.16(+1.51%)
Oct 02, 2009	10.50	10.61	10.37	10.39	1,097,546	-0.17(-1.57%)
Oct 01, 2009	10.66	10.70	10.49	10.55	892,901	-0.07(-0.68%)
Sep 30, 2009	10.74	10.79	10.57	10.62	1,465,772	-0.14(-1.30%)
Sep 29, 2009	10.73	10.83	10.65	10.76	1,275,607	+0.07(+0.67%)
Sep 28, 2009	10.69	10.74	10.63	10.69	852,108	+0.05(+0.44%)
Sep 25, 2009	10.71	10.74	10.63	10.65	973,532	-0.03(-0.28%)
Sep 24, 2009	10.68	10.78	10.68	10.68	659,528	-0.02(-0.16%)
Sep 23, 2009	10.83	10.85	10.66	10.69	1,193,759	-0.14(-1.25%)
Sep 22, 2009	10.90	10.94	10.80	10.83	1,014,580	-0.04(-0.39%)
Sep 21, 2009	10.86	10.89	10.76	10.87	1,374,317	-0.06(-0.54%)
Sep 18, 2009	11.00	11.03	10.75	10.93	1,333,821	-0.10(-0.92%)
Sep 17, 2009	11.07	11.13	11.01	11.03	715,437	-0.11(-0.95%)
Sep 16, 2009	11.13	11.18	11.01	11.14	1,071,311	+0.03(+0.27%)
Sep 15, 2009	10.91	11.13	10.87	11.11	1,691,709	+0.25(+2.26%)
Sep 14, 2009	10.76	10.94	10.72	10.86	1,162,487	+0.05(+0.47%)
Sep 11, 2009	10.96	10.96	10.73	10.81	1,678,318	-0.19(-1.70%)
Sep 10, 2009	10.90	11.00	10.83	11.00	896,708	+0.08(+0.70%)
Sep 09, 2009	10.98	10.99	10.85	10.92	717,579	-0.07(-0.62%)
Sep 08, 2009	10.85	11.00	10.82	10.99	723,907	+0.16(+1.45%)
Sep 04, 2009	10.85	10.91	10.79	10.83	653,074	-0.04(-0.39%)
Sep 03, 2009	10.82	10.88	10.68	10.87	970,954	+0.07(+0.67%)
Sep 02, 2009	10.73	10.83	10.63	10.80	1,027,449	+0.09(+0.87%)
Sep 01, 2009	10.72	10.83	10.31	10.71	1,406,491	-0.11(-0.98%)
Aug 31, 2009	10.93	11.00	10.72	10.82	1,209,755	-0.17(-1.54%)
Aug 28, 2009	11.15	11.15	10.93	10.98	1,135,207	-0.12(-1.07%)
Aug 27, 2009	11.20	11.20	11.04	11.10	944,379	-0.08(-0.76%)
Aug 26, 2009	11.28	11.33	11.18	11.19	846,848	-0.12(-1.05%)
Aug 25, 2009	11.34	11.36	11.29	11.31	843,801	-0.03(-0.26%)
Aug 24, 2009	11.32	11.35	11.26	11.34	1,010,901	+0.00(+0.04%)
Aug 21, 2009	11.24	11.34	11.24	11.33	653,735	+0.13(+1.17%)
Aug 20, 2009	11.09	11.21	11.00	11.20	793,667	+0.10(+0.88%)
Aug 19, 2009	10.96	11.11	10.96	11.10	577,359	+0.06(+0.54%)
Aug 18, 2009	11.10	11.10	10.95	11.04	743,831	-0.05(-0.42%)
Aug 17, 2009	11.04	11.20	11.02	11.09	730,337	-0.07(-0.61%)
Aug 14, 2009	11.24	11.29	11.06	11.16	1,004,553	-0.08(-0.72%)
Aug 13, 2009	11.26	11.29	11.16	11.24	677,840	-0.02(-0.15%)
Aug 12, 2009	11.20	11.34	11.17	11.26	1,349,607	+0.07(+0.64%)
Aug 11, 2009	11.30	11.30	11.14	11.18	1,061,176	-0.15(-1.31%)
Aug 10, 2009	11.17	11.36	10.96	11.33	1,282,845	+0.08(+0.68%)
Aug 07, 2009	11.12	11.33	11.00	11.26	1,276,076	+0.16(+1.41%)
Aug 06, 2009	11.02	11.16	10.73	11.10	3,269,230	+0.03(+0.31%)
Aug 05, 2009	11.14	11.22	11.00	11.07	1,551,575	-0.10(-0.87%)
Aug 04, 2009	11.25	11.30	11.14	11.16	1,038,792	-0.14(-1.20%)

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.