Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	12.17	12.18	11.72	11.76	11,209,581	-0.44(-3.58%)
Oct 29, 2009	11.88	12.27	11.88	12.20	11,791,564	+0.44(+3.71%)
Oct 28, 2009	12.19	12.43	11.71	11.76	23,108,346	-0.61(-4.92%)
Oct 27, 2009	12.87	13.14	12.35	12.37	19,375,600	-0.47(-3.67%)
Oct 26, 2009	12.96	13.18	12.70	12.84	24,738,556	+0.35(+2.81%)
Oct 23, 2009	12.53	12.84	12.33	12.49	14,431,975	-0.26(-2.02%)
Oct 22, 2009	12.80	12.87	12.40	12.75	14,773,904	-0.09(-0.73%)
Oct 21, 2009	13.04	13.14	12.75	12.84	16,134,724	-0.21(-1.64%)
Oct 20, 2009	13.23	13.47	12.98	13.05	22,207,178	-0.28(-2.12%)
Oct 19, 2009	13.41	13.57	13.09	13.34	13,810,219	+0.06(+0.45%)
Oct 16, 2009	13.39	13.46	12.81	13.28	22,861,236	-0.29(-2.15%)
Oct 15, 2009	13.93	13.98	13.47	13.57	13,519,774	-0.49(-3.47%)
Oct 14, 2009	14.05	14.12	13.88	14.06	14,192,405	+0.35(+2.56%)
Oct 13, 2009	13.60	13.90	13.53	13.71	15,064,143	+0.03(+0.19%)
Oct 12, 2009	13.59	13.79	13.25	13.68	14,133,028	+0.30(+2.24%)
Oct 09, 2009	12.81	13.41	12.70	13.38	12,569,309	+0.62(+4.83%)
Oct 08, 2009	13.07	13.08	12.62	12.76	16,687,457	-0.19(-1.45%)
Oct 07, 2009	13.27	13.27	12.84	12.95	13,045,178	-0.31(-2.33%)
Oct 06, 2009	13.17	13.46	13.11	13.26	9,656,379	+0.20(+1.51%)
Oct 05, 2009	13.02	13.22	12.83	13.06	9,194,591	+0.14(+1.06%)
Oct 02, 2009	12.65	13.33	12.64	12.93	13,467,599	+0.11(+0.87%)
Oct 01, 2009	13.83	13.87	12.81	12.81	15,227,564	-1.05(-7.60%)
Sep 30, 2009	13.69	13.96	13.46	13.87	12,611,076	+0.23(+1.70%)
Sep 29, 2009	13.88	14.00	13.53	13.64	10,394,408	-0.26(-1.85%)
Sep 28, 2009	13.51	14.12	13.51	13.89	10,114,170	+0.43(+3.18%)
Sep 25, 2009	13.25	13.63	13.12	13.47	14,060,112	+0.02(+0.13%)
Sep 24, 2009	13.96	13.96	13.32	13.45	12,035,140	-0.45(-3.21%)
Sep 23, 2009	13.95	14.17	13.87	13.89	12,373,951	+0.21(+1.50%)
Sep 22, 2009	13.58	13.80	13.47	13.69	8,455,800	+0.19(+1.38%)
Sep 21, 2009	13.71	13.71	13.38	13.50	11,585,984	-0.26(-1.92%)
Sep 18, 2009	13.79	13.91	13.60	13.77	12,873,838	+0.12(+0.88%)
Sep 17, 2009	13.99	14.22	13.64	13.65	13,492,980	-0.43(-3.04%)
Sep 16, 2009	13.98	14.13	13.65	14.07	16,157,316	+0.19(+1.36%)
Sep 15, 2009	13.87	14.01	13.78	13.89	11,989,704	+0.03(+0.25%)
Sep 14, 2009	13.84	14.04	13.78	13.85	8,324,534	-0.13(-0.92%)
Sep 11, 2009	14.32	14.32	13.72	13.98	11,966,996	-0.08(-0.55%)
Sep 10, 2009	14.03	14.31	13.91	14.06	12,618,587	+0.08(+0.55%)
Sep 09, 2009	13.84	14.02	13.70	13.98	11,666,133	+0.06(+0.43%)
Sep 08, 2009	13.58	13.96	13.52	13.92	14,302,800	+0.47(+3.50%)
Sep 04, 2009	12.85	13.45	12.77	13.45	10,759,064	+0.63(+4.88%)
Sep 03, 2009	12.78	12.96	12.75	12.82	12,030,184	+0.06(+0.47%)
Sep 02, 2009	12.81	12.97	12.70	12.76	10,753,932	-0.10(-0.80%)
Sep 01, 2009	13.02	13.45	12.78	12.87	15,501,105	-0.20(-1.51%)
Aug 31, 2009	13.05	13.14	12.93	13.06	12,488,915	-0.09(-0.72%)
Aug 28, 2009	13.41	13.58	13.01	13.16	30,763,508	+0.63(+4.99%)
Aug 27, 2009	12.30	12.55	12.00	12.53	23,909,964	+0.20(+1.60%)
Aug 26, 2009	12.10	12.37	11.99	12.34	13,419,311	+0.27(+2.20%)
Aug 25, 2009	11.91	12.10	11.79	12.07	10,296,170	+0.15(+1.29%)
Aug 24, 2009	12.28	12.33	11.86	11.92	12,661,365	-0.27(-2.25%)
Aug 21, 2009	12.13	12.24	11.86	12.19	9,461,456	+0.19(+1.57%)
Aug 20, 2009	11.96	12.12	11.82	12.00	10,838,474	+0.08(+0.65%)
Aug 19, 2009	11.55	11.98	11.39	11.92	12,373,958	+0.21(+1.75%)
Aug 18, 2009	11.49	11.79	11.49	11.72	10,832,463	+0.35(+3.09%)
Aug 17, 2009	11.50	11.56	11.32	11.37	8,949,541	-0.36(-3.07%)
Aug 14, 2009	12.05	12.15	11.66	11.73	8,765,906	-0.48(-3.93%)
Aug 13, 2009	11.87	12.22	11.74	12.21	13,242,664	+0.40(+3.41%)
Aug 12, 2009	11.40	11.91	11.38	11.80	9,616,520	+0.40(+3.53%)
Aug 11, 2009	11.38	11.60	11.25	11.40	11,438,195	-0.01(-0.08%)
Aug 10, 2009	11.60	11.71	11.36	11.41	8,114,570	-0.19(-1.62%)
Aug 07, 2009	11.99	12.00	11.46	11.60	12,881,394	-0.04(-0.37%)
Aug 06, 2009	11.90	12.10	11.60	11.64	11,215,551	-0.39(-3.21%)
Aug 05, 2009	12.10	12.20	11.76	12.03	13,494,396	-0.08(-0.64%)
Aug 04, 2009	11.88	12.39	11.74	12.10	16,695,162	+0.28(+2.39%)

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.