Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	12.48	12.51	12.04	12.10	11,270,237	-0.47(-3.77%)
Oct 29, 2009	12.18	12.68	12.36	12.57	10,905,472	+0.39(+3.24%)
Oct 28, 2009	12.71	12.75	12.11	12.18	19,848,992	-0.63(-4.93%)
Oct 27, 2009	12.99	13.08	12.76	12.81	12,948,371	-0.18(-1.35%)
Oct 26, 2009	13.15	13.41	12.89	12.98	10,471,363	-0.20(-1.53%)
Oct 23, 2009	13.21	13.25	13.07	13.18	14,611,808	-0.31(-2.28%)
Oct 22, 2009	12.89	13.68	12.80	13.49	20,712,748	+0.53(+4.06%)
Oct 21, 2009	13.33	13.51	12.94	12.97	9,209,331	-0.31(-2.31%)
Oct 20, 2009	13.19	13.31	13.18	13.27	5,885,909	-0.31(-2.26%)
Oct 19, 2009	13.61	13.74	13.47	13.58	4,886,764	+0.01(+0.06%)
Oct 16, 2009	13.64	13.70	13.39	13.57	6,465,584	-0.15(-1.09%)
Oct 15, 2009	13.62	13.79	13.62	13.72	5,516,518	-0.04(-0.26%)
Oct 14, 2009	13.64	13.76	13.57	13.75	4,622,124	+0.27(+2.02%)
Oct 13, 2009	13.22	13.63	13.18	13.48	9,794,191	+0.27(+2.06%)
Oct 12, 2009	13.37	13.42	13.17	13.21	3,369,975	-0.07(-0.53%)
Oct 09, 2009	13.13	13.40	13.09	13.28	6,057,229	+0.11(+0.80%)
Oct 08, 2009	12.84	13.39	12.84	13.18	12,657,494	+0.41(+3.23%)
Oct 07, 2009	12.89	12.92	12.64	12.76	4,232,613	-0.12(-0.95%)
Oct 06, 2009	12.82	13.11	12.75	12.89	9,799,583	+0.17(+1.31%)
Oct 05, 2009	12.60	12.81	12.53	12.72	5,600,621	+0.21(+1.68%)
Oct 02, 2009	12.41	12.65	12.39	12.51	6,896,060	-0.11(-0.90%)
Oct 01, 2009	13.15	13.15	12.62	12.62	12,956,338	-0.56(-4.26%)
Sep 30, 2009	13.59	13.59	13.03	13.18	9,617,989	-0.26(-1.96%)
Sep 29, 2009	13.35	13.55	13.28	13.45	4,388,666	+0.20(+1.52%)
Sep 28, 2009	13.16	13.34	13.04	13.25	5,695,398	+0.18(+1.41%)
Sep 25, 2009	13.25	13.39	12.97	13.06	10,707,839	-0.31(-2.30%)
Sep 24, 2009	13.78	13.81	13.20	13.37	16,279,360	-0.25(-1.87%)
Sep 23, 2009	13.98	13.99	13.60	13.62	7,331,635	-0.32(-2.33%)
Sep 22, 2009	14.15	14.18	13.89	13.95	8,120,231	-0.02(-0.13%)
Sep 21, 2009	14.08	14.10	13.60	13.97	10,769,978	-0.16(-1.12%)
Sep 18, 2009	14.38	14.45	14.10	14.12	7,602,732	-0.02(-0.11%)
Sep 17, 2009	14.42	14.66	14.02	14.14	9,795,789	+0.04(+0.25%)
Sep 16, 2009	13.96	14.49	13.88	14.10	11,086,295	+0.32(+2.29%)
Sep 15, 2009	13.50	13.86	13.47	13.79	7,227,946	+0.25(+1.81%)
Sep 14, 2009	13.57	13.60	13.33	13.54	3,809,124	-0.08(-0.58%)
Sep 11, 2009	13.81	13.82	13.50	13.62	4,423,729	-0.05(-0.38%)
Sep 10, 2009	13.59	13.78	13.38	13.67	5,551,610	+0.13(+0.97%)
Sep 09, 2009	13.48	13.60	13.25	13.54	7,124,771	+0.13(+0.98%)
Sep 08, 2009	13.43	13.50	13.20	13.41	6,036,626	+0.21(+1.59%)
Sep 04, 2009	12.93	13.25	12.85	13.20	4,314,622	+0.25(+1.96%)
Sep 03, 2009	12.84	13.01	12.67	12.95	7,808,994	+0.11(+0.89%)
Sep 02, 2009	12.97	13.11	12.76	12.83	8,547,290	-0.25(-1.87%)
Sep 01, 2009	13.55	13.91	13.04	13.08	13,692,654	-0.50(-3.67%)
Aug 31, 2009	13.69	13.74	13.41	13.58	6,470,080	-0.30(-2.14%)
Aug 28, 2009	14.01	14.05	13.65	13.88	6,625,737	+0.06(+0.44%)
Aug 27, 2009	13.85	13.91	13.38	13.81	7,389,499	-0.05(-0.38%)
Aug 26, 2009	13.68	14.15	13.54	13.87	17,340,928	+0.25(+1.80%)
Aug 25, 2009	13.50	13.89	13.39	13.62	11,902,708	+0.24(+1.77%)
Aug 24, 2009	13.57	13.62	13.25	13.39	9,105,126	-0.04(-0.33%)
Aug 21, 2009	12.99	13.52	12.99	13.43	11,898,058	+0.49(+3.79%)
Aug 20, 2009	12.86	13.11	12.81	12.94	6,012,083	+0.14(+1.09%)
Aug 19, 2009	12.42	12.90	12.42	12.80	7,547,613	+0.05(+0.41%)
Aug 18, 2009	12.57	12.83	12.41	12.75	5,158,287	+0.32(+2.61%)
Aug 17, 2009	12.69	12.74	12.34	12.42	8,754,352	-0.60(-4.57%)
Aug 14, 2009	13.39	13.41	12.85	13.02	9,783,087	-0.37(-2.75%)
Aug 13, 2009	13.47	13.55	13.13	13.39	9,120,674	-0.04(-0.33%)
Aug 12, 2009	13.31	13.61	13.16	13.43	10,437,246	+0.38(+2.88%)
Aug 11, 2009	13.11	13.11	12.78	13.05	11,159,117	-0.24(-1.78%)
Aug 10, 2009	13.61	13.61	13.10	13.29	10,559,488	-0.31(-2.25%)
Aug 07, 2009	13.31	13.81	13.26	13.60	13,774,243	+0.59(+4.51%)
Aug 06, 2009	13.43	13.43	12.91	13.01	8,902,928	-0.10(-0.73%)
Aug 05, 2009	13.11	13.25	12.80	13.11	8,733,204	+0.11(+0.88%)
Aug 04, 2009	12.70	13.17	12.50	12.99	11,253,867	+0.17(+1.30%)

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.