Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	13.68	13.95	13.45	13.86	12,621,568	+0.23(+1.70%)
Sep 29, 2009	13.87	13.99	13.52	13.63	10,403,055	-0.26(-1.85%)
Sep 28, 2009	13.50	14.11	13.50	13.88	10,122,584	+0.43(+3.18%)
Sep 25, 2009	13.24	13.62	13.11	13.45	14,071,809	+0.02(+0.13%)
Sep 24, 2009	13.95	13.95	13.31	13.44	12,045,152	-0.45(-3.21%)
Sep 23, 2009	13.93	14.16	13.86	13.88	12,384,245	+0.21(+1.50%)
Sep 22, 2009	13.57	13.79	13.45	13.68	8,462,834	+0.19(+1.38%)
Sep 21, 2009	13.69	13.69	13.37	13.49	11,595,623	-0.26(-1.92%)
Sep 18, 2009	13.78	13.90	13.59	13.75	12,884,549	+0.12(+0.88%)
Sep 17, 2009	13.98	14.21	13.63	13.63	13,504,205	-0.43(-3.04%)
Sep 16, 2009	13.97	14.11	13.64	14.06	16,170,758	+0.19(+1.36%)
Sep 15, 2009	13.86	14.00	13.77	13.87	11,999,679	+0.03(+0.25%)
Sep 14, 2009	13.83	14.03	13.77	13.84	8,331,460	-0.13(-0.92%)
Sep 11, 2009	14.31	14.31	13.71	13.97	11,976,952	-0.08(-0.55%)
Sep 10, 2009	14.02	14.30	13.90	14.05	12,629,085	+0.08(+0.55%)
Sep 09, 2009	13.83	14.01	13.69	13.97	11,675,838	+0.06(+0.43%)
Sep 08, 2009	13.57	13.95	13.51	13.91	14,314,699	+0.47(+3.50%)
Sep 04, 2009	12.84	13.44	12.76	13.44	10,768,015	+0.62(+4.88%)
Sep 03, 2009	12.77	12.95	12.74	12.81	12,040,193	+0.06(+0.47%)
Sep 02, 2009	12.80	12.96	12.69	12.75	10,762,879	-0.10(-0.80%)
Sep 01, 2009	13.01	13.44	12.77	12.86	15,514,001	-0.20(-1.51%)
Aug 31, 2009	13.04	13.13	12.92	13.05	12,499,305	-0.09(-0.72%)
Aug 28, 2009	13.40	13.57	13.00	13.15	30,789,100	+0.62(+4.99%)
Aug 27, 2009	12.29	12.54	11.99	12.52	23,929,856	+0.20(+1.60%)
Aug 26, 2009	12.09	12.36	11.98	12.32	13,430,475	+0.27(+2.20%)
Aug 25, 2009	11.90	12.09	11.78	12.06	10,304,736	+0.15(+1.29%)
Aug 24, 2009	12.26	12.32	11.85	11.91	12,671,898	-0.27(-2.25%)
Aug 21, 2009	12.12	12.23	11.85	12.18	9,469,328	+0.19(+1.57%)
Aug 20, 2009	11.95	12.11	11.81	11.99	10,847,491	+0.08(+0.65%)
Aug 19, 2009	11.54	11.97	11.38	11.91	12,384,252	+0.21(+1.75%)
Aug 18, 2009	11.48	11.78	11.48	11.71	10,841,475	+0.35(+3.09%)
Aug 17, 2009	11.49	11.55	11.31	11.36	8,956,986	-0.36(-3.07%)
Aug 14, 2009	12.04	12.14	11.65	11.72	8,773,199	-0.48(-3.93%)
Aug 13, 2009	11.86	12.20	11.73	12.20	13,253,681	+0.40(+3.41%)
Aug 12, 2009	11.39	11.90	11.37	11.79	9,624,520	+0.40(+3.53%)
Aug 11, 2009	11.37	11.59	11.24	11.39	11,447,711	-0.01(-0.08%)
Aug 10, 2009	11.59	11.70	11.35	11.40	8,121,320	-0.19(-1.62%)
Aug 07, 2009	11.98	11.99	11.45	11.59	12,892,110	-0.04(-0.37%)
Aug 06, 2009	11.89	12.09	11.59	11.63	11,224,882	-0.39(-3.20%)
Aug 05, 2009	12.09	12.19	11.75	12.02	13,505,622	-0.08(-0.64%)
Aug 04, 2009	11.87	12.38	11.73	12.09	16,709,051	+0.28(+2.39%)
Aug 03, 2009	11.53	11.92	11.53	11.81	12,873,013	+0.39(+3.45%)
Jul 31, 2009	11.53	11.76	11.33	11.42	14,418,255	-0.21(-1.84%)
Jul 30, 2009	11.97	11.98	11.55	11.63	25,745,936	-0.14(-1.16%)
Jul 29, 2009	11.92	11.97	11.65	11.77	11,460,703	-0.31(-2.55%)
Jul 28, 2009	11.70	12.11	11.68	12.08	12,514,087	+0.34(+2.92%)
Jul 27, 2009	11.67	11.80	11.48	11.73	8,902,917	+0.11(+0.96%)
Jul 24, 2009	11.68	11.82	11.43	11.62	14,490,106	-0.34(-2.86%)
Jul 23, 2009	11.99	12.04	11.80	11.97	14,304,780	+0.00(+0.00%)
Jul 22, 2009	11.63	12.05	11.55	11.97	16,681,400	+0.32(+2.72%)
Jul 21, 2009	11.50	11.68	11.12	11.65	19,578,038	+0.15(+1.26%)
Jul 20, 2009	11.43	11.54	11.13	11.50	9,765,217	+0.23(+2.05%)
Jul 17, 2009	11.25	11.28	10.97	11.27	8,436,960	+0.05(+0.46%)
Jul 16, 2009	10.86	11.38	10.80	11.22	20,709,712	+0.32(+2.90%)
Jul 15, 2009	10.90	11.04	10.78	10.90	19,352,652	+0.44(+4.17%)
Jul 14, 2009	10.16	10.56	10.10	10.47	20,523,152	+0.29(+2.86%)
Jul 13, 2009	9.911	10.19	9.706	10.18	12,826,989	+0.18(+1.80%)
Jul 10, 2009	9.911	10.12	9.817	9.997	10,595,453	+0.03(+0.34%)
Jul 09, 2009	9.808	10.13	9.697	9.962	13,728,061	+0.31(+3.19%)
Jul 08, 2009	9.945	9.954	9.440	9.654	14,827,801	-0.19(-1.91%)
Jul 07, 2009	10.14	10.31	9.808	9.843	21,980,808	+0.09(+0.88%)
Jul 06, 2009	9.928	10.04	9.535	9.757	8,003,925	-0.23(-2.31%)
Jul 02, 2009	9.928	10.06	9.783	9.988	10,727,967	-0.06(-0.60%)

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.