Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	13.90	13.95	13.65	13.89	16,546,745	-0.03(-0.23%)
Sep 29, 2009	14.26	14.43	13.89	13.92	19,041,806	-0.30(-2.10%)
Sep 28, 2009	14.02	14.28	13.87	14.22	7,732,689	+0.28(+2.00%)
Sep 25, 2009	14.16	14.26	13.85	13.94	13,668,329	-0.25(-1.78%)
Sep 24, 2009	14.40	14.41	14.07	14.20	10,917,002	-0.12(-0.82%)
Sep 23, 2009	14.64	14.70	14.27	14.31	17,244,644	-0.32(-2.22%)
Sep 22, 2009	14.43	14.68	14.43	14.64	12,734,007	+0.27(+1.85%)
Sep 21, 2009	14.15	14.46	14.11	14.37	11,154,162	+0.08(+0.54%)
Sep 18, 2009	14.48	14.50	14.25	14.29	14,784,777	-0.12(-0.86%)
Sep 17, 2009	14.09	14.52	14.04	14.42	18,981,478	+0.54(+3.93%)
Sep 16, 2009	13.93	14.26	13.83	13.87	13,642,714	-0.08(-0.55%)
Sep 15, 2009	14.05	14.07	13.74	13.95	13,180,016	-0.12(-0.83%)
Sep 14, 2009	13.84	14.07	13.81	14.07	9,910,777	+0.05(+0.32%)
Sep 11, 2009	14.09	14.11	13.89	14.02	10,570,435	-0.05(-0.32%)
Sep 10, 2009	14.00	14.10	13.81	14.07	10,089,582	+0.07(+0.51%)
Sep 09, 2009	14.00	14.13	13.87	14.00	13,370,076	-0.03(-0.19%)
Sep 08, 2009	14.04	14.13	13.81	14.02	17,349,232	+0.31(+2.27%)
Sep 04, 2009	13.63	13.81	13.49	13.71	16,561,888	-0.04(-0.28%)
Sep 03, 2009	13.35	13.80	13.31	13.75	35,953,764	+0.97(+7.57%)
Sep 02, 2009	12.79	12.98	12.70	12.78	18,941,478	-0.03(-0.25%)
Sep 01, 2009	12.81	13.09	12.62	12.81	20,418,040	+0.06(+0.46%)
Aug 31, 2009	12.79	12.90	12.66	12.76	11,514,201	-0.18(-1.41%)
Aug 28, 2009	13.06	13.06	12.82	12.94	13,846,235	-0.01(-0.10%)
Aug 27, 2009	12.84	13.01	12.70	12.95	11,148,556	+0.07(+0.55%)
Aug 26, 2009	12.86	13.04	12.79	12.88	15,035,188	-0.08(-0.60%)
Aug 25, 2009	12.65	13.15	12.56	12.96	17,610,186	+0.39(+3.10%)
Aug 24, 2009	12.61	12.70	12.41	12.57	13,308,151	-0.08(-0.62%)
Aug 21, 2009	12.63	12.77	12.37	12.65	26,651,890	+0.41(+3.34%)
Aug 20, 2009	12.15	12.27	12.02	12.24	15,030,981	+0.16(+1.29%)
Aug 19, 2009	11.89	12.15	11.89	12.08	11,757,350	+0.06(+0.49%)
Aug 18, 2009	11.62	12.09	11.62	12.02	10,565,431	+0.25(+2.10%)
Aug 17, 2009	11.98	11.98	11.74	11.77	11,012,695	-0.42(-3.42%)
Aug 14, 2009	12.25	12.57	12.09	12.19	18,363,044	+0.07(+0.59%)
Aug 13, 2009	11.93	12.13	11.63	12.12	16,308,305	+0.27(+2.25%)
Aug 12, 2009	11.68	11.93	11.62	11.85	8,445,948	+0.11(+0.94%)
Aug 11, 2009	11.67	11.83	11.48	11.74	7,403,580	+0.10(+0.84%)
Aug 10, 2009	12.04	12.04	11.55	11.65	11,003,620	-0.42(-3.44%)
Aug 07, 2009	11.84	12.09	11.67	12.06	14,071,736	+0.29(+2.43%)
Aug 06, 2009	11.36	11.92	11.28	11.78	21,876,076	+0.89(+8.17%)
Aug 05, 2009	10.80	10.96	10.54	10.89	13,168,885	+0.12(+1.12%)
Aug 04, 2009	11.13	11.15	10.70	10.77	14,628,669	-0.38(-3.41%)
Aug 03, 2009	10.89	11.17	10.71	11.15	14,799,510	+0.55(+5.21%)
Jul 31, 2009	10.69	10.75	10.51	10.59	7,877,411	-0.06(-0.55%)
Jul 30, 2009	10.64	10.85	10.56	10.65	8,223,072	+0.13(+1.23%)
Jul 29, 2009	10.33	10.61	10.28	10.52	10,471,452	+0.11(+1.06%)
Jul 28, 2009	10.42	10.53	10.28	10.41	9,626,730	-0.05(-0.43%)
Jul 27, 2009	10.24	10.52	10.18	10.46	14,641,658	+0.11(+1.07%)
Jul 24, 2009	10.20	10.40	10.10	10.35	16,205,307	+0.15(+1.46%)
Jul 23, 2009	10.52	10.76	10.05	10.20	35,900,280	-0.29(-2.78%)
Jul 22, 2009	10.51	10.72	10.44	10.49	10,763,409	+0.00(+0.00%)
Jul 21, 2009	10.70	10.74	10.26	10.49	12,211,064	-0.14(-1.28%)
Jul 20, 2009	10.55	10.67	10.45	10.63	8,326,942	+0.13(+1.24%)
Jul 17, 2009	10.41	10.54	10.26	10.50	10,370,857	+0.13(+1.25%)
Jul 16, 2009	10.25	10.40	10.17	10.37	10,027,392	+0.10(+1.01%)
Jul 15, 2009	10.21	10.32	10.08	10.26	9,706,133	+0.20(+2.00%)
Jul 14, 2009	9.958	10.09	9.835	10.06	8,505,818	+0.14(+1.37%)
Jul 13, 2009	9.786	9.971	9.763	9.926	13,744,269	+0.21(+2.21%)
Jul 10, 2009	9.679	9.861	9.621	9.711	12,672,421	+0.01(+0.07%)
Jul 09, 2009	9.783	9.945	9.510	9.705	20,139,928	-0.19(-1.97%)
Jul 08, 2009	9.711	9.971	9.679	9.900	21,250,438	+0.13(+1.33%)
Jul 07, 2009	9.770	9.900	9.653	9.770	12,838,598	+0.00(+0.00%)
Jul 06, 2009	9.906	10.03	9.601	9.770	17,047,436	-0.22(-2.21%)
Jul 02, 2009	10.35	10.45	9.815	9.991	13,254,295	-0.42(-4.05%)

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.