Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.61	14.74	14.17	14.57	3,110,496	+0.04(+0.25%)
Sep 29, 2009	14.77	14.92	14.49	14.54	2,829,697	+0.23(+1.59%)
Sep 28, 2009	14.01	14.76	13.93	14.31	1,892,274	+0.45(+3.24%)
Sep 25, 2009	13.76	13.98	13.60	13.86	1,430,637	+0.09(+0.64%)
Sep 24, 2009	14.55	14.67	13.68	13.77	4,031,655	-0.68(-4.68%)
Sep 23, 2009	15.32	15.32	14.41	14.45	1,973,176	-0.77(-5.05%)
Sep 22, 2009	14.90	15.29	14.90	15.22	1,384,837	+0.43(+2.91%)
Sep 21, 2009	14.82	15.11	14.74	14.79	1,718,094	-0.35(-2.30%)
Sep 18, 2009	15.22	15.37	14.85	15.14	2,123,482	-0.05(-0.30%)
Sep 17, 2009	15.18	15.80	14.86	15.18	1,390,117	+0.36(+2.44%)
Sep 16, 2009	14.81	15.25	14.72	14.82	2,311,289	+0.16(+1.11%)
Sep 15, 2009	14.50	14.86	14.27	14.66	1,532,969	+0.19(+1.31%)
Sep 14, 2009	13.80	14.51	13.73	14.47	1,053,824	+0.47(+3.38%)
Sep 11, 2009	14.20	14.31	13.90	14.00	1,557,383	-0.21(-1.47%)
Sep 10, 2009	14.00	14.22	13.80	14.20	1,281,557	+0.18(+1.26%)
Sep 09, 2009	13.76	14.11	13.63	14.03	2,064,016	+0.21(+1.51%)
Sep 08, 2009	13.21	13.82	13.21	13.82	2,517,563	+0.68(+5.15%)
Sep 04, 2009	12.99	13.15	12.75	13.14	1,129,185	+0.10(+0.75%)
Sep 03, 2009	12.84	13.10	12.67	13.05	2,389,479	+0.32(+2.51%)
Sep 02, 2009	12.86	12.93	12.67	12.73	2,524,349	-0.18(-1.40%)
Sep 01, 2009	13.43	13.68	12.90	12.91	3,601,599	-0.70(-5.18%)
Aug 31, 2009	13.26	13.68	13.22	13.61	4,453,161	+0.17(+1.28%)
Aug 28, 2009	13.57	13.65	13.19	13.44	2,572,364	+0.05(+0.35%)
Aug 27, 2009	13.50	13.50	12.97	13.39	2,614,580	-0.05(-0.35%)
Aug 26, 2009	13.46	13.54	13.24	13.44	2,543,781	-0.08(-0.62%)
Aug 25, 2009	13.50	13.72	13.39	13.52	2,701,662	+0.13(+0.97%)
Aug 24, 2009	13.29	13.55	13.20	13.39	2,923,128	-0.21(-1.57%)
Aug 21, 2009	13.44	13.94	13.35	13.61	2,367,732	+0.40(+3.05%)
Aug 20, 2009	12.69	13.24	12.69	13.20	3,018,460	+0.46(+3.64%)
Aug 19, 2009	12.74	12.89	12.59	12.74	2,009,638	-0.18(-1.40%)
Aug 18, 2009	12.97	13.10	12.89	12.92	2,566,423	-0.29(-2.21%)
Aug 17, 2009	13.15	13.46	12.88	13.21	3,892,702	-0.45(-3.32%)
Aug 14, 2009	13.59	13.68	13.34	13.67	2,265,672	+0.05(+0.37%)
Aug 13, 2009	13.96	14.16	13.39	13.62	1,549,949	-0.09(-0.63%)
Aug 12, 2009	13.24	13.87	13.17	13.70	2,923,087	+0.52(+3.95%)
Aug 11, 2009	13.28	13.34	12.91	13.18	2,137,061	-0.19(-1.44%)
Aug 10, 2009	13.82	13.93	13.27	13.37	2,123,396	-0.63(-4.50%)
Aug 07, 2009	13.63	14.24	13.32	14.00	2,698,160	+0.67(+5.04%)
Aug 06, 2009	13.50	13.93	13.01	13.33	3,892,453	-0.02(-0.14%)
Aug 05, 2009	12.72	13.39	12.68	13.35	3,602,300	+0.61(+4.81%)
Aug 04, 2009	11.96	12.98	11.93	12.74	4,458,142	+0.62(+5.09%)
Aug 03, 2009	11.87	12.18	11.80	12.12	2,233,823	+0.42(+3.59%)
Jul 31, 2009	11.56	11.80	11.53	11.70	1,896,116	+0.10(+0.83%)
Jul 30, 2009	11.10	11.83	11.03	11.60	3,319,350	+0.62(+5.66%)
Jul 29, 2009	10.96	11.17	10.78	10.98	1,984,026	-0.05(-0.41%)
Jul 28, 2009	10.93	11.08	10.80	11.03	1,516,315	+0.02(+0.21%)
Jul 27, 2009	10.82	11.08	10.72	11.01	2,835,930	+0.27(+2.51%)
Jul 24, 2009	10.64	10.78	10.49	10.74	1,593	+0.02(+0.21%)
Jul 23, 2009	10.26	10.81	10.25	10.71	3,249,860	+0.41(+3.95%)
Jul 22, 2009	10.16	10.40	10.10	10.31	2,462,302	+0.08(+0.80%)
Jul 21, 2009	10.30	10.40	9.978	10.22	1,413,239	-0.14(-1.32%)
Jul 20, 2009	10.14	10.38	10.07	10.36	2,014,204	+0.37(+3.70%)
Jul 17, 2009	10.26	10.27	9.909	9.991	2,166,769	-0.24(-2.37%)
Jul 16, 2009	9.873	10.28	9.795	10.23	1,947,005	+0.17(+1.73%)
Jul 15, 2009	9.804	10.14	9.717	10.06	2,154,511	+0.39(+4.02%)
Jul 14, 2009	9.621	9.736	9.361	9.672	1,875,867	+0.03(+0.28%)
Jul 13, 2009	9.338	9.681	9.128	9.644	2,932,657	+0.45(+4.92%)
Jul 10, 2009	9.151	9.265	8.840	9.192	1,784,146	-0.01(-0.10%)
Jul 09, 2009	9.457	9.548	9.174	9.201	1,846,271	-0.16(-1.76%)
Jul 08, 2009	9.562	9.562	9.128	9.366	4,763,070	+0.02(+0.20%)
Jul 07, 2009	9.768	9.809	9.324	9.347	2,247,175	-0.52(-5.23%)
Jul 06, 2009	9.658	9.873	9.425	9.864	2,724,278	+0.16(+1.60%)
Jul 02, 2009	10.16	10.16	9.553	9.708	2,496,935	-0.58(-5.68%)

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.