Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	11.11	11.12	10.64	10.68	5,774,758	-0.45(-4.02%)
Oct 29, 2009	10.97	11.19	10.97	11.13	2,214,121	+0.19(+1.78%)
Oct 28, 2009	11.20	11.23	10.93	10.93	3,653,891	-0.27(-2.41%)
Oct 27, 2009	11.35	11.35	11.13	11.20	2,435,198	-0.09(-0.82%)
Oct 26, 2009	11.47	11.61	11.29	11.29	2,472,693	-0.09(-0.82%)
Oct 23, 2009	11.49	11.51	11.37	11.39	4,470,591	-0.30(-2.53%)
Oct 22, 2009	11.68	11.73	11.56	11.68	3,588,119	-0.18(-1.49%)
Oct 21, 2009	11.95	12.13	11.82	11.86	3,248,838	-0.22(-1.82%)
Oct 20, 2009	11.95	12.09	11.94	12.08	2,543,303	-0.14(-1.11%)
Oct 19, 2009	12.11	12.27	12.04	12.21	2,463,703	+0.35(+2.92%)
Oct 16, 2009	11.78	11.91	11.78	11.87	1,786,509	-0.03(-0.28%)
Oct 15, 2009	11.85	11.94	11.82	11.90	2,221,725	-0.22(-1.81%)
Oct 14, 2009	12.03	12.13	11.98	12.12	2,258,066	+0.26(+2.21%)
Oct 13, 2009	11.82	11.89	11.76	11.86	1,858,705	-0.06(-0.50%)
Oct 12, 2009	11.94	11.99	11.90	11.92	1,621,003	-0.13(-1.05%)
Oct 09, 2009	12.16	12.18	11.94	12.05	2,716,222	-0.16(-1.31%)
Oct 08, 2009	12.19	12.27	12.11	12.21	2,161,195	+0.18(+1.47%)
Oct 07, 2009	12.09	12.14	11.94	12.03	3,407,019	-0.03(-0.21%)
Oct 06, 2009	12.05	12.15	11.94	12.05	2,387,405	+0.03(+0.21%)
Oct 05, 2009	11.91	12.11	11.86	12.03	2,296,692	+0.23(+1.93%)
Oct 02, 2009	11.77	11.89	11.69	11.80	2,637,077	-0.06(-0.50%)
Oct 01, 2009	12.04	12.07	11.84	11.86	4,318,606	-0.16(-1.33%)
Sep 30, 2009	12.08	12.11	11.83	12.02	2,793,601	-0.12(-0.97%)
Sep 29, 2009	12.07	12.17	12.00	12.14	3,656,629	+0.15(+1.27%)
Sep 28, 2009	11.85	12.00	11.69	11.99	3,635,658	-0.13(-1.05%)
Sep 25, 2009	12.13	12.28	12.05	12.11	3,044,870	+0.14(+1.20%)
Sep 24, 2009	12.16	12.21	11.86	11.97	2,850,978	-0.22(-1.80%)
Sep 23, 2009	12.24	12.35	12.18	12.19	2,348,619	+0.08(+0.63%)
Sep 22, 2009	12.07	12.17	11.99	12.11	3,480,865	+0.00(+0.00%)
Sep 21, 2009	12.11	12.19	12.02	12.11	2,665,482	-0.30(-2.38%)
Sep 18, 2009	12.44	12.50	12.32	12.41	2,374,188	-0.34(-2.65%)
Sep 17, 2009	12.88	13.00	12.70	12.75	3,433,834	+0.15(+1.21%)
Sep 16, 2009	12.60	12.79	12.56	12.59	3,292,289	+0.03(+0.27%)
Sep 15, 2009	12.56	12.58	12.46	12.56	2,919,804	-0.04(-0.33%)
Sep 14, 2009	12.43	12.61	12.41	12.60	3,511,169	+0.22(+1.77%)
Sep 11, 2009	12.44	12.46	12.30	12.38	3,286,980	+0.24(+1.95%)
Sep 10, 2009	11.99	12.16	11.94	12.15	4,103,234	+0.34(+2.86%)
Sep 09, 2009	11.73	11.84	11.58	11.81	2,757,872	-0.07(-0.57%)
Sep 08, 2009	12.04	12.05	11.81	11.88	3,934,061	+0.15(+1.30%)
Sep 04, 2009	11.61	11.80	11.55	11.73	2,220,777	+0.31(+2.74%)
Sep 03, 2009	11.49	11.49	11.27	11.41	1,887,906	+0.09(+0.82%)
Sep 02, 2009	11.35	11.40	11.25	11.32	2,796,174	-0.17(-1.47%)
Sep 01, 2009	11.75	11.82	11.43	11.49	3,619,972	-0.33(-2.79%)
Aug 31, 2009	11.82	11.84	11.69	11.82	4,940,310	-0.36(-2.98%)
Aug 28, 2009	12.54	12.59	12.04	12.18	8,859,596	+0.30(+2.49%)
Aug 27, 2009	11.76	11.97	11.70	11.89	7,131,976	+0.27(+2.33%)
Aug 26, 2009	11.76	11.76	11.58	11.62	3,018,318	-0.30(-2.55%)
Aug 25, 2009	12.04	12.08	11.86	11.92	2,492,997	-0.11(-0.91%)
Aug 24, 2009	12.05	12.21	11.99	12.03	2,257,752	+0.06(+0.49%)
Aug 21, 2009	12.05	12.07	11.88	11.97	4,021,866	-0.12(-0.98%)
Aug 20, 2009	11.96	12.17	11.86	12.09	3,472,520	+0.39(+3.32%)
Aug 19, 2009	11.56	11.78	11.40	11.70	3,416,922	-0.07(-0.57%)
Aug 18, 2009	11.64	11.87	11.63	11.77	2,950,758	+0.30(+2.66%)
Aug 17, 2009	11.62	11.68	11.40	11.46	3,827,928	-0.59(-4.91%)
Aug 14, 2009	12.24	12.32	11.93	12.05	3,311,351	-0.33(-2.66%)
Aug 13, 2009	12.57	12.57	12.25	12.38	4,129,868	-0.02(-0.14%)
Aug 12, 2009	12.25	12.57	12.14	12.40	3,951,088	+0.03(+0.20%)
Aug 11, 2009	12.60	12.66	12.26	12.38	2,532,792	-0.53(-4.12%)
Aug 10, 2009	12.88	13.03	12.74	12.91	2,571,707	+0.04(+0.33%)
Aug 07, 2009	12.99	13.01	12.72	12.87	3,698,224	-0.43(-3.24%)
Aug 06, 2009	13.34	13.46	13.06	13.30	7,791,849	+0.79(+6.35%)
Aug 05, 2009	12.54	12.61	12.37	12.50	2,090,209	+0.03(+0.20%)
Aug 04, 2009	12.43	12.54	12.27	12.48	5,121,099	-0.01(-0.08%)

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.