Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	10.57	10.61	10.40	10.45	1,489,751	-0.14(-1.30%)
Sep 29, 2009	10.55	10.66	10.48	10.59	1,296,475	+0.07(+0.67%)
Sep 28, 2009	10.52	10.57	10.46	10.52	866,048	+0.05(+0.44%)
Sep 25, 2009	10.53	10.57	10.46	10.47	989,458	-0.03(-0.28%)
Sep 24, 2009	10.51	10.61	10.50	10.50	670,317	-0.02(-0.16%)
Sep 23, 2009	10.66	10.68	10.49	10.52	1,213,287	-0.13(-1.25%)
Sep 22, 2009	10.73	10.77	10.62	10.65	1,031,178	-0.04(-0.39%)
Sep 21, 2009	10.68	10.72	10.59	10.70	1,396,800	-0.06(-0.54%)
Sep 18, 2009	10.82	10.85	10.57	10.75	1,355,641	-0.10(-0.92%)
Sep 17, 2009	10.90	10.95	10.83	10.85	727,141	-0.10(-0.95%)
Sep 16, 2009	10.95	11.00	10.84	10.96	1,088,837	+0.03(+0.27%)
Sep 15, 2009	10.73	10.95	10.70	10.93	1,719,383	+0.24(+2.26%)
Sep 14, 2009	10.59	10.76	10.55	10.69	1,181,505	+0.05(+0.47%)
Sep 11, 2009	10.78	10.78	10.56	10.64	1,705,774	-0.18(-1.70%)
Sep 10, 2009	10.73	10.82	10.65	10.82	911,377	+0.08(+0.70%)
Sep 09, 2009	10.81	10.82	10.67	10.75	729,318	-0.07(-0.62%)
Sep 08, 2009	10.67	10.82	10.64	10.81	735,750	+0.15(+1.45%)
Sep 04, 2009	10.67	10.74	10.62	10.66	663,758	-0.04(-0.39%)
Sep 03, 2009	10.64	10.70	10.51	10.70	986,838	+0.07(+0.67%)
Sep 02, 2009	10.55	10.66	10.46	10.63	1,044,257	+0.09(+0.87%)
Sep 01, 2009	10.55	10.65	10.14	10.54	1,429,501	-0.10(-0.98%)
Aug 31, 2009	10.75	10.82	10.55	10.64	1,229,546	-0.17(-1.54%)
Aug 28, 2009	10.97	10.97	10.76	10.81	1,153,778	-0.12(-1.07%)
Aug 27, 2009	11.02	11.02	10.86	10.93	959,828	-0.08(-0.76%)
Aug 26, 2009	11.10	11.15	11.00	11.01	860,702	-0.12(-1.05%)
Aug 25, 2009	11.15	11.18	11.11	11.13	857,605	-0.03(-0.26%)
Aug 24, 2009	11.13	11.16	11.08	11.15	1,027,438	+0.00(+0.04%)
Aug 21, 2009	11.06	11.16	11.05	11.15	664,429	+0.13(+1.17%)
Aug 20, 2009	10.91	11.03	10.82	11.02	806,651	+0.10(+0.88%)
Aug 19, 2009	10.79	10.93	10.78	10.93	586,804	+0.06(+0.54%)
Aug 18, 2009	10.92	10.92	10.77	10.87	756,000	-0.05(-0.42%)
Aug 17, 2009	10.87	11.02	10.85	10.91	742,285	-0.07(-0.61%)
Aug 14, 2009	11.06	11.11	10.88	10.98	1,020,987	-0.08(-0.72%)
Aug 13, 2009	11.08	11.11	10.98	11.06	688,929	-0.02(-0.15%)
Aug 12, 2009	11.02	11.16	10.99	11.08	1,371,686	+0.07(+0.64%)
Aug 11, 2009	11.12	11.12	10.96	11.00	1,078,536	-0.15(-1.31%)
Aug 10, 2009	10.99	11.18	10.79	11.15	1,303,832	+0.08(+0.68%)
Aug 07, 2009	10.95	11.15	10.82	11.08	1,296,952	+0.15(+1.41%)
Aug 06, 2009	10.85	10.98	10.55	10.92	3,322,712	+0.03(+0.31%)
Aug 05, 2009	10.96	11.04	10.82	10.89	1,576,958	-0.10(-0.87%)
Aug 04, 2009	11.07	11.12	10.96	10.98	1,055,786	-0.13(-1.20%)
Aug 03, 2009	11.22	11.25	11.04	11.12	1,630,465	+0.09(+0.79%)
Jul 31, 2009	11.12	11.15	11.03	11.03	1,176,984	-0.09(-0.83%)
Jul 30, 2009	11.22	11.22	11.01	11.12	1,530,238	-0.05(-0.45%)
Jul 29, 2009	11.15	11.25	10.78	11.17	1,293,840	+0.01(+0.11%)
Jul 28, 2009	11.15	11.22	11.05	11.16	1,151,867	+0.01(+0.11%)
Jul 27, 2009	11.16	11.18	11.11	11.15	1,063,766	-0.07(-0.59%)
Jul 24, 2009	11.01	11.23	10.90	11.21	3,164	+0.20(+1.86%)
Jul 23, 2009	10.75	11.14	10.72	11.01	923,100	+0.25(+2.37%)
Jul 22, 2009	10.71	10.82	10.71	10.75	842,914	-0.03(-0.23%)
Jul 21, 2009	10.79	10.87	10.71	10.78	1,047,999	+0.08(+0.70%)
Jul 20, 2009	10.83	10.83	10.61	10.70	1,738,840	-0.03(-0.31%)
Jul 17, 2009	10.72	10.85	10.67	10.74	1,093,943	-0.01(-0.08%)
Jul 16, 2009	10.67	10.77	10.60	10.75	783,067	+0.08(+0.78%)
Jul 15, 2009	10.63	10.68	10.52	10.66	847,807	+0.15(+1.43%)
Jul 14, 2009	10.47	10.58	10.40	10.51	1,337,353	+0.01(+0.12%)
Jul 13, 2009	10.39	10.51	10.38	10.50	1,762,534	+0.07(+0.68%)
Jul 10, 2009	10.48	10.52	10.36	10.43	1,073,712	-0.08(-0.75%)
Jul 09, 2009	10.50	10.59	10.33	10.51	1,157,693	+0.04(+0.36%)
Jul 08, 2009	10.55	10.59	10.37	10.47	926,411	-0.03(-0.32%)
Jul 07, 2009	10.72	10.75	10.50	10.50	987,183	-0.21(-1.95%)
Jul 06, 2009	10.54	10.74	10.44	10.71	1,056,354	+0.18(+1.74%)
Jul 02, 2009	10.62	10.62	10.47	10.53	1,265,603	-0.21(-1.98%)

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.