Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	12.70	12.70	11.94	12.18	11,974,720	-0.51(-4.00%)
Oct 29, 2009	12.14	12.77	12.14	12.69	12,512,004	+0.77(+6.46%)
Oct 28, 2009	12.68	12.74	11.54	11.92	33,163,972	-0.44(-3.53%)
Oct 27, 2009	12.50	12.72	12.34	12.36	9,199,463	-0.17(-1.35%)
Oct 26, 2009	12.93	13.22	12.49	12.53	8,325,197	-0.43(-3.29%)
Oct 23, 2009	12.92	13.02	12.75	12.95	9,603,844	-0.36(-2.71%)
Oct 22, 2009	13.03	13.39	12.71	13.32	11,761,129	+0.33(+2.57%)
Oct 21, 2009	13.23	13.54	12.92	12.98	7,514,212	-0.32(-2.42%)
Oct 20, 2009	13.18	13.38	13.15	13.30	10,954,771	-0.17(-1.30%)
Oct 19, 2009	13.21	13.50	13.15	13.48	10,919,486	+0.28(+2.15%)
Oct 16, 2009	13.76	13.76	13.14	13.20	13,195,522	-0.64(-4.62%)
Oct 15, 2009	13.25	13.87	13.09	13.83	24,139,052	+0.51(+3.81%)
Oct 14, 2009	13.01	13.35	13.00	13.33	8,999,953	+0.46(+3.61%)
Oct 13, 2009	12.76	12.91	12.53	12.86	7,486,381	+0.10(+0.77%)
Oct 12, 2009	12.80	12.93	12.64	12.76	5,176,346	+0.10(+0.82%)
Oct 09, 2009	12.68	12.75	12.50	12.66	6,560,575	-0.03(-0.26%)
Oct 08, 2009	12.02	12.86	12.02	12.69	13,665,660	+0.77(+6.46%)
Oct 07, 2009	12.07	12.14	11.84	11.92	7,348,078	-0.18(-1.49%)
Oct 06, 2009	12.08	12.22	11.92	12.10	11,729,047	+0.21(+1.79%)
Oct 05, 2009	11.80	12.09	11.61	11.89	10,132,371	+0.21(+1.78%)
Oct 02, 2009	11.40	11.87	11.13	11.68	13,672,411	+0.02(+0.19%)
Oct 01, 2009	12.16	12.29	11.66	11.66	12,196,664	-0.48(-3.96%)
Sep 30, 2009	12.54	12.56	11.96	12.14	11,118,592	-0.29(-2.37%)
Sep 29, 2009	12.16	12.60	12.11	12.44	12,058,182	+0.33(+2.71%)
Sep 28, 2009	11.97	12.21	11.83	12.11	10,634,325	+0.25(+2.12%)
Sep 25, 2009	11.57	11.99	11.36	11.86	13,495,559	+0.19(+1.64%)
Sep 24, 2009	12.34	12.40	11.61	11.67	13,724,773	-0.65(-5.28%)
Sep 23, 2009	12.55	12.70	12.31	12.32	8,964,223	-0.17(-1.36%)
Sep 22, 2009	12.45	12.70	12.30	12.49	13,931,562	+0.10(+0.79%)
Sep 21, 2009	12.58	12.58	12.08	12.39	17,563,036	-0.25(-1.99%)
Sep 18, 2009	13.22	13.28	12.63	12.64	23,729,872	-0.52(-3.98%)
Sep 17, 2009	13.69	13.79	13.15	13.16	16,089,759	-0.35(-2.61%)
Sep 16, 2009	13.42	13.82	13.24	13.51	18,865,082	-0.10(-0.74%)
Sep 15, 2009	13.23	13.73	13.20	13.62	14,222,672	+0.42(+3.19%)
Sep 14, 2009	12.65	13.21	12.65	13.20	11,489,965	+0.38(+2.94%)
Sep 11, 2009	13.15	13.23	12.77	12.82	12,552,955	-0.22(-1.68%)
Sep 10, 2009	12.72	13.06	12.57	13.04	10,940,497	+0.28(+2.23%)
Sep 09, 2009	12.61	12.86	12.53	12.75	10,680,897	+0.12(+0.95%)
Sep 08, 2009	12.49	12.64	12.30	12.63	12,322,212	+0.38(+3.07%)
Sep 04, 2009	12.08	12.31	11.96	12.26	9,485,687	+0.16(+1.36%)
Sep 03, 2009	12.11	12.23	11.73	12.09	13,559,551	+0.13(+1.10%)
Sep 02, 2009	11.90	12.09	11.59	11.96	11,113,332	+0.05(+0.46%)
Sep 01, 2009	12.49	12.80	11.86	11.91	18,622,632	-0.63(-5.02%)
Aug 31, 2009	12.06	12.56	11.80	12.54	19,227,730	+0.31(+2.56%)
Aug 28, 2009	12.29	12.48	12.15	12.22	11,956,542	+0.04(+0.36%)
Aug 27, 2009	11.81	12.24	11.68	12.18	15,510,266	+0.46(+3.91%)
Aug 26, 2009	11.68	12.01	11.47	11.72	15,184,186	-0.01(-0.05%)
Aug 25, 2009	11.50	11.82	11.45	11.73	15,139,457	+0.32(+2.83%)
Aug 24, 2009	11.69	11.84	11.33	11.40	17,196,098	-0.16(-1.42%)
Aug 21, 2009	11.17	11.65	11.17	11.57	14,661,080	+0.54(+4.85%)
Aug 20, 2009	11.01	11.20	10.90	11.03	9,564,210	+0.03(+0.30%)
Aug 19, 2009	10.51	11.02	10.31	11.00	13,894,003	+0.20(+1.87%)
Aug 18, 2009	10.64	10.87	10.50	10.80	13,070,157	+0.34(+3.28%)
Aug 17, 2009	10.54	10.74	10.31	10.45	15,825,599	-0.46(-4.24%)
Aug 14, 2009	11.41	11.47	10.31	10.92	14,946,009	-0.45(-3.94%)
Aug 13, 2009	11.11	11.42	10.98	11.37	17,887,350	+0.36(+3.27%)
Aug 12, 2009	10.82	11.16	10.75	11.01	17,264,646	+0.44(+4.14%)
Aug 11, 2009	10.66	10.71	10.38	10.57	10,968,677	-0.13(-1.17%)
Aug 10, 2009	10.76	10.81	10.56	10.69	14,001,847	-0.33(-2.97%)
Aug 07, 2009	10.85	11.16	10.65	11.02	14,940,291	+0.41(+3.91%)
Aug 06, 2009	10.85	10.90	10.44	10.61	13,889,874	-0.16(-1.47%)
Aug 05, 2009	10.85	10.90	10.60	10.76	12,162,996	+0.04(+0.41%)
Aug 04, 2009	10.35	10.84	10.34	10.72	18,150,224	+0.30(+2.88%)

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.