Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.29	14.29	13.76	13.76	15,998,593	-0.52(-3.61%)
Oct 29, 2009	13.87	14.34	13.87	14.28	11,247,612	+0.53(+3.85%)
Oct 28, 2009	14.10	14.34	13.74	13.75	16,120,195	-0.48(-3.40%)
Oct 27, 2009	14.49	14.56	14.10	14.23	13,636,501	-0.27(-1.87%)
Oct 26, 2009	14.26	14.62	14.20	14.51	15,405,391	+0.30(+2.13%)
Oct 23, 2009	14.22	14.29	14.14	14.20	12,770,899	-0.20(-1.39%)
Oct 22, 2009	14.37	14.56	14.31	14.40	17,703,838	-0.02(-0.13%)
Oct 21, 2009	14.53	14.88	14.41	14.42	19,745,194	-0.15(-1.06%)
Oct 20, 2009	14.62	14.69	14.55	14.58	9,034,402	-0.39(-2.63%)
Oct 19, 2009	14.91	15.07	14.80	14.97	8,824,597	+0.16(+1.09%)
Oct 16, 2009	14.69	14.94	14.54	14.81	11,657,803	+0.11(+0.75%)
Oct 15, 2009	14.85	14.89	14.62	14.70	10,072,053	-0.12(-0.78%)
Oct 14, 2009	14.76	14.91	14.54	14.81	12,916,596	+0.21(+1.41%)
Oct 13, 2009	14.46	14.61	14.38	14.61	11,879,307	+0.13(+0.89%)
Oct 12, 2009	14.38	14.55	14.32	14.48	8,575,495	+0.14(+0.94%)
Oct 09, 2009	14.33	14.37	14.20	14.34	7,025,241	+0.07(+0.52%)
Oct 08, 2009	13.90	14.30	13.81	14.27	22,416,208	+0.33(+2.35%)
Oct 07, 2009	14.26	14.31	13.82	13.94	16,547,750	-0.28(-1.94%)
Oct 06, 2009	13.74	14.25	13.61	14.22	33,606,724	+0.62(+4.53%)
Oct 05, 2009	13.47	13.75	13.36	13.60	16,850,084	+0.23(+1.73%)
Oct 02, 2009	13.45	13.60	13.35	13.37	13,299,925	-0.18(-1.33%)
Oct 01, 2009	13.77	13.83	13.40	13.55	14,059,011	-0.20(-1.45%)
Sep 30, 2009	13.76	13.81	13.51	13.75	16,718,076	-0.03(-0.23%)
Sep 29, 2009	14.11	14.28	13.75	13.78	19,238,972	-0.30(-2.10%)
Sep 28, 2009	13.88	14.14	13.72	14.08	7,812,756	+0.28(+2.00%)
Sep 25, 2009	14.01	14.12	13.71	13.80	13,809,855	-0.25(-1.78%)
Sep 24, 2009	14.25	14.26	13.92	14.05	11,030,040	-0.12(-0.82%)
Sep 23, 2009	14.49	14.55	14.12	14.17	17,423,202	-0.32(-2.22%)
Sep 22, 2009	14.28	14.53	14.28	14.49	12,865,860	+0.26(+1.85%)
Sep 21, 2009	14.01	14.31	13.97	14.23	11,269,656	+0.08(+0.54%)
Sep 18, 2009	14.33	14.35	14.10	14.15	14,937,864	-0.12(-0.85%)
Sep 17, 2009	13.94	14.38	13.90	14.27	19,178,020	+0.54(+3.93%)
Sep 16, 2009	13.79	14.12	13.69	13.73	13,783,975	-0.08(-0.55%)
Sep 15, 2009	13.91	13.92	13.60	13.81	13,316,486	-0.12(-0.83%)
Sep 14, 2009	13.70	13.93	13.67	13.92	10,013,396	+0.04(+0.32%)
Sep 11, 2009	13.95	13.97	13.75	13.88	10,679,884	-0.04(-0.32%)
Sep 10, 2009	13.86	13.96	13.67	13.92	10,194,053	+0.07(+0.51%)
Sep 09, 2009	13.85	13.99	13.73	13.85	13,508,515	-0.03(-0.19%)
Sep 08, 2009	13.90	13.98	13.67	13.88	17,528,872	+0.31(+2.27%)
Sep 04, 2009	13.49	13.67	13.35	13.57	16,733,375	-0.04(-0.28%)
Sep 03, 2009	13.22	13.66	13.17	13.61	36,326,040	+0.96(+7.57%)
Sep 02, 2009	12.66	12.84	12.57	12.65	19,137,604	-0.03(-0.25%)
Sep 01, 2009	12.68	12.96	12.49	12.68	20,629,456	+0.06(+0.46%)
Aug 31, 2009	12.66	12.77	12.53	12.63	11,633,422	-0.18(-1.40%)
Aug 28, 2009	12.93	12.93	12.69	12.81	13,989,603	-0.01(-0.10%)
Aug 27, 2009	12.71	12.87	12.57	12.82	11,263,992	+0.07(+0.55%)
Aug 26, 2009	12.73	12.90	12.66	12.75	15,190,867	-0.08(-0.60%)
Aug 25, 2009	12.52	13.01	12.43	12.82	17,792,528	+0.39(+3.10%)
Aug 24, 2009	12.48	12.57	12.28	12.44	13,445,948	-0.08(-0.62%)
Aug 21, 2009	12.50	12.64	12.25	12.52	26,927,854	+0.40(+3.34%)
Aug 20, 2009	12.03	12.14	11.90	12.11	15,186,617	+0.15(+1.29%)
Aug 19, 2009	11.77	12.02	11.76	11.96	11,879,089	+0.06(+0.49%)
Aug 18, 2009	11.50	11.97	11.50	11.90	10,674,829	+0.25(+2.10%)
Aug 17, 2009	11.86	11.86	11.62	11.65	11,126,724	-0.41(-3.42%)
Aug 14, 2009	12.12	12.44	11.96	12.07	18,553,180	+0.07(+0.59%)
Aug 13, 2009	11.80	12.00	11.51	12.00	16,477,167	+0.26(+2.25%)
Aug 12, 2009	11.57	11.81	11.50	11.73	8,533,400	+0.11(+0.94%)
Aug 11, 2009	11.55	11.71	11.37	11.62	7,480,239	+0.10(+0.84%)
Aug 10, 2009	11.91	11.92	11.43	11.53	11,117,556	-0.41(-3.44%)
Aug 07, 2009	11.72	11.97	11.55	11.94	14,217,440	+0.28(+2.43%)
Aug 06, 2009	11.24	11.80	11.17	11.65	22,102,588	+0.88(+8.17%)
Aug 05, 2009	10.69	10.85	10.43	10.77	13,305,240	+0.12(+1.12%)
Aug 04, 2009	11.01	11.03	10.59	10.66	14,780,139	-0.38(-3.41%)

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.