Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	11.83	11.86	11.67	11.81	124,893	-0.02(-0.15%)
Oct 29, 2009	11.82	11.85	11.76	11.83	77,089	+0.00(+0.00%)
Oct 28, 2009	11.85	11.93	11.71	11.83	99,329	-0.06(-0.51%)
Oct 27, 2009	11.96	11.98	11.89	11.89	60,730	-0.03(-0.25%)
Oct 26, 2009	11.99	11.99	11.85	11.92	46,271	+0.03(+0.25%)
Oct 23, 2009	11.85	11.95	11.82	11.89	72,737	-0.08(-0.65%)
Oct 22, 2009	11.99	12.02	11.85	11.97	135,058	-0.02(-0.20%)
Oct 21, 2009	11.95	12.00	11.87	11.99	77,044	+0.02(+0.15%)
Oct 20, 2009	11.99	12.02	11.85	11.97	130,984	-0.04(-0.35%)
Oct 19, 2009	11.87	12.02	11.84	12.02	107,906	+0.19(+1.64%)
Oct 16, 2009	11.82	11.82	11.77	11.82	92,232	+0.00(+0.04%)
Oct 15, 2009	12.02	12.02	11.76	11.82	94,411	-0.15(-1.26%)
Oct 14, 2009	12.10	12.15	11.90	11.97	142,979	-0.14(-1.14%)
Oct 13, 2009	12.07	12.18	12.05	12.11	133,117	+0.08(+0.65%)
Oct 12, 2009	12.03	12.19	11.96	12.03	75,263	-0.11(-0.89%)
Oct 09, 2009	12.29	12.29	12.08	12.14	98,917	-0.13(-1.03%)
Oct 08, 2009	12.18	12.30	12.14	12.26	168,768	+0.08(+0.69%)
Oct 07, 2009	12.26	12.26	12.09	12.18	186,070	-0.03(-0.25%)
Oct 06, 2009	12.08	12.26	12.06	12.21	149,512	+0.13(+1.04%)
Oct 05, 2009	12.09	12.09	12.05	12.08	88,853	-0.01(-0.05%)
Oct 02, 2009	11.97	12.14	11.97	12.09	182,162	+0.05(+0.45%)
Oct 01, 2009	11.99	12.05	11.96	12.03	197,902	+0.08(+0.70%)
Sep 30, 2009	11.90	12.02	11.90	11.95	110,366	+0.05(+0.40%)
Sep 29, 2009	11.90	11.91	11.85	11.90	92,946	+0.02(+0.20%)
Sep 28, 2009	11.85	11.95	11.84	11.88	163,086	+0.03(+0.25%)
Sep 25, 2009	11.95	11.95	11.84	11.85	98,747	-0.06(-0.50%)
Sep 24, 2009	12.00	12.00	11.87	11.91	109,647	-0.04(-0.30%)
Sep 23, 2009	11.90	12.02	11.82	11.94	106,157	+0.12(+1.02%)
Sep 22, 2009	11.91	12.02	11.78	11.82	133,292	-0.12(-1.01%)
Sep 21, 2009	11.93	12.00	11.87	11.94	85,850	-0.07(-0.55%)
Sep 18, 2009	11.96	12.02	11.92	12.01	86,860	+0.10(+0.81%)
Sep 17, 2009	11.83	11.93	11.83	11.91	145,719	+0.10(+0.87%)
Sep 16, 2009	11.89	11.89	11.76	11.81	144,147	-0.03(-0.25%)
Sep 15, 2009	11.80	11.84	11.74	11.84	103,881	+0.13(+1.13%)
Sep 14, 2009	11.69	11.75	11.67	11.71	83,611	+0.07(+0.57%)
Sep 11, 2009	11.59	11.67	11.57	11.64	106,167	+0.04(+0.36%)
Sep 10, 2009	11.60	11.60	11.51	11.60	123,963	+0.03(+0.26%)
Sep 09, 2009	11.59	11.59	11.51	11.57	83,644	+0.00(+0.00%)
Sep 08, 2009	11.56	11.60	11.55	11.57	38,261	+0.07(+0.58%)
Sep 04, 2009	11.51	11.51	11.38	11.50	65,701	+0.06(+0.53%)
Sep 03, 2009	11.48	11.49	11.37	11.44	93,974	+0.07(+0.63%)
Sep 02, 2009	11.54	11.56	11.34	11.37	101,149	-0.10(-0.84%)
Sep 01, 2009	11.26	11.54	11.26	11.47	93,001	+0.09(+0.79%)
Aug 31, 2009	11.19	11.53	11.19	11.38	74,153	+0.02(+0.16%)
Aug 28, 2009	11.16	11.37	11.16	11.36	36,341	+0.15(+1.34%)
Aug 27, 2009	11.13	11.29	11.13	11.21	56,975	+0.02(+0.19%)
Aug 26, 2009	11.20	11.36	11.11	11.19	100,191	+0.03(+0.24%)
Aug 25, 2009	11.05	11.16	10.98	11.16	101,555	+0.15(+1.36%)
Aug 24, 2009	11.04	11.07	11.00	11.01	89,996	-0.01(-0.05%)
Aug 21, 2009	11.02	11.20	10.95	11.02	110,860	-0.06(-0.54%)
Aug 20, 2009	11.20	11.23	10.93	11.08	45,484	-0.13(-1.18%)
Aug 19, 2009	11.28	11.29	11.12	11.21	32,356	-0.05(-0.43%)
Aug 18, 2009	11.07	11.27	11.07	11.26	37,718	+0.14(+1.25%)
Aug 17, 2009	11.09	11.16	11.01	11.12	48,085	+0.05(+0.48%)
Aug 14, 2009	11.06	11.20	11.06	11.07	25,251	-0.02(-0.16%)
Aug 13, 2009	10.93	11.20	10.93	11.08	36,652	+0.10(+0.93%)
Aug 12, 2009	10.90	11.10	10.90	10.98	63,445	+0.02(+0.16%)
Aug 11, 2009	11.06	11.09	10.88	10.96	67,947	-0.08(-0.71%)
Aug 10, 2009	11.02	11.04	10.78	11.04	179,227	+0.11(+1.05%)
Aug 07, 2009	11.00	11.00	10.87	10.93	66,505	-0.04(-0.38%)
Aug 06, 2009	11.36	11.36	10.90	10.97	125,981	-0.23(-2.04%)
Aug 05, 2009	11.24	11.27	11.14	11.20	104,565	-0.14(-1.27%)
Aug 04, 2009	11.60	11.60	11.25	11.34	85,990	-0.23(-1.97%)

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.