Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	11.23	11.59	11.20	11.54	6,249,068	+0.27(+2.39%)
Oct 29, 2009	11.14	11.30	11.07	11.27	2,789,404	+0.15(+1.33%)
Oct 28, 2009	11.17	11.24	11.12	11.12	2,715,412	-0.05(-0.47%)
Oct 27, 2009	11.17	11.24	11.07	11.18	2,791,011	+0.04(+0.38%)
Oct 26, 2009	11.21	11.31	11.07	11.13	4,685,583	-0.11(-0.94%)
Oct 23, 2009	11.23	11.27	11.18	11.24	2,496,659	-0.06(-0.50%)
Oct 22, 2009	11.22	11.37	11.20	11.30	2,434,233	+0.11(+1.00%)
Oct 21, 2009	11.24	11.41	11.17	11.19	3,682,841	-0.10(-0.88%)
Oct 20, 2009	11.29	11.32	11.25	11.28	2,703,881	-0.02(-0.18%)
Oct 19, 2009	11.31	11.32	11.18	11.31	2,388,231	+0.04(+0.34%)
Oct 16, 2009	11.38	11.45	11.24	11.27	7,283,432	-0.17(-1.51%)
Oct 15, 2009	11.23	11.45	11.23	11.44	1,441,278	+0.14(+1.26%)
Oct 14, 2009	11.52	11.55	11.23	11.30	3,009,059	-0.13(-1.15%)
Oct 13, 2009	11.57	11.57	11.41	11.43	1,613,285	-0.15(-1.28%)
Oct 12, 2009	11.64	11.68	11.56	11.58	1,509,184	-0.00(-0.04%)
Oct 09, 2009	11.65	11.66	11.52	11.58	2,381,820	-0.04(-0.31%)
Oct 08, 2009	11.52	11.68	11.47	11.62	2,241,534	+0.16(+1.40%)
Oct 07, 2009	11.41	11.46	11.36	11.46	1,779,265	+0.00(+0.02%)
Oct 06, 2009	11.52	11.54	11.42	11.46	2,373,285	-0.03(-0.26%)
Oct 05, 2009	11.51	11.51	11.32	11.49	2,544,947	-0.01(-0.11%)
Oct 02, 2009	11.40	11.57	11.33	11.50	2,131,613	+0.06(+0.51%)
Oct 01, 2009	11.52	11.55	11.31	11.44	2,557,464	-0.08(-0.65%)
Sep 30, 2009	11.49	11.54	11.39	11.51	2,396,259	+0.07(+0.60%)
Sep 29, 2009	11.41	11.49	11.24	11.45	1,412,149	+0.05(+0.41%)
Sep 28, 2009	11.31	11.47	11.28	11.40	1,162,823	+0.09(+0.79%)
Sep 25, 2009	11.44	11.45	11.24	11.31	1,858,678	-0.10(-0.84%)
Sep 24, 2009	11.35	11.41	11.31	11.40	1,678,855	+0.07(+0.64%)
Sep 23, 2009	11.46	11.46	11.32	11.33	2,044,389	-0.08(-0.68%)
Sep 22, 2009	11.47	11.47	11.31	11.41	2,439,348	+0.03(+0.29%)
Sep 21, 2009	11.42	11.49	11.35	11.38	2,091,574	-0.09(-0.76%)
Sep 18, 2009	11.41	11.55	11.41	11.46	2,656,514	+0.08(+0.70%)
Sep 17, 2009	11.32	11.46	11.28	11.38	3,070,095	+0.17(+1.49%)
Sep 16, 2009	11.21	11.33	11.10	11.22	1,914,156	-0.00(-0.00%)
Sep 15, 2009	11.23	11.27	11.19	11.22	1,635,243	-0.05(-0.43%)
Sep 14, 2009	11.19	11.28	11.17	11.27	1,652,102	+0.03(+0.29%)
Sep 11, 2009	11.29	11.31	11.22	11.23	1,869,913	-0.04(-0.36%)
Sep 10, 2009	11.24	11.33	11.21	11.27	4,543,582	+0.11(+0.98%)
Sep 09, 2009	11.20	11.25	11.10	11.17	4,626,493	-0.09(-0.76%)
Sep 08, 2009	11.39	11.47	11.18	11.25	6,540,985	-0.22(-1.88%)
Sep 04, 2009	11.49	11.58	11.44	11.47	4,005,237	-0.06(-0.55%)
Sep 03, 2009	11.52	11.53	11.32	11.53	1,902,018	+0.04(+0.39%)
Sep 02, 2009	11.50	11.57	11.46	11.48	1,250,786	-0.05(-0.47%)
Sep 01, 2009	11.51	11.68	11.51	11.54	1,944,615	-0.05(-0.47%)
Aug 31, 2009	11.61	11.66	11.50	11.59	2,776,291	-0.04(-0.33%)
Aug 28, 2009	11.70	11.76	11.56	11.63	3,421,704	-0.03(-0.30%)
Aug 27, 2009	11.72	11.72	11.57	11.67	2,026,127	-0.03(-0.28%)
Aug 26, 2009	11.71	11.75	11.59	11.70	2,797,890	-0.05(-0.40%)
Aug 25, 2009	11.81	11.82	11.71	11.75	3,193,519	-0.08(-0.69%)
Aug 24, 2009	11.95	12.03	11.78	11.83	2,348,094	-0.14(-1.14%)
Aug 21, 2009	11.95	11.99	11.83	11.96	3,798,158	+0.10(+0.86%)
Aug 20, 2009	11.73	11.86	11.63	11.86	2,542,114	+0.13(+1.09%)
Aug 19, 2009	11.57	11.77	11.57	11.73	3,234,573	+0.15(+1.31%)
Aug 18, 2009	11.72	11.72	11.53	11.58	3,633,863	-0.01(-0.09%)
Aug 17, 2009	11.51	11.71	11.50	11.59	4,134,396	+0.01(+0.07%)
Aug 14, 2009	11.71	11.77	11.50	11.58	3,229,448	-0.12(-1.06%)
Aug 13, 2009	11.67	11.78	11.59	11.71	2,167,497	+0.04(+0.37%)
Aug 12, 2009	11.69	11.77	11.63	11.66	2,067,954	+0.04(+0.37%)
Aug 11, 2009	11.61	11.69	11.61	11.62	2,737,533	-0.04(-0.35%)
Aug 10, 2009	11.73	11.73	11.61	11.66	2,438,910	-0.07(-0.61%)
Aug 07, 2009	11.73	11.77	11.47	11.73	2,808,204	+0.06(+0.56%)
Aug 06, 2009	11.82	11.91	11.62	11.67	3,262,100	-0.14(-1.19%)
Aug 05, 2009	11.94	12.03	11.73	11.81	4,734,399	-0.16(-1.36%)
Aug 04, 2009	12.10	12.41	11.76	11.97	8,711,789	+0.01(+0.10%)

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.