Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	11.33	11.33	11.08	11.29	130,726	+0.01(+0.09%)
Sep 29, 2009	11.35	11.50	11.20	11.28	77,657	-0.04(-0.35%)
Sep 28, 2009	11.34	11.41	11.20	11.32	99,145	+0.03(+0.27%)
Sep 25, 2009	11.03	11.34	11.03	11.29	143,754	+0.20(+1.80%)
Sep 24, 2009	11.25	11.25	10.98	11.09	153,833	-0.13(-1.16%)
Sep 23, 2009	11.37	11.43	11.22	11.22	137,960	-0.10(-0.88%)
Sep 22, 2009	11.75	11.75	11.13	11.32	154,907	-0.25(-2.16%)
Sep 21, 2009	11.70	11.89	11.42	11.57	99,944	-0.18(-1.53%)
Sep 18, 2009	11.86	11.92	11.59	11.75	262,807	-0.10(-0.84%)
Sep 17, 2009	11.64	11.90	11.57	11.85	288,112	+0.23(+1.98%)
Sep 16, 2009	11.20	11.63	11.15	11.62	187,127	+0.49(+4.40%)
Sep 15, 2009	11.40	11.40	10.90	11.13	193,328	-0.26(-2.28%)
Sep 14, 2009	11.85	11.85	11.34	11.39	105,283	-0.51(-4.29%)
Sep 11, 2009	11.36	12.00	11.22	11.90	249,315	+0.52(+4.57%)
Sep 10, 2009	11.32	11.76	11.17	11.38	82,695	+0.01(+0.09%)
Sep 09, 2009	11.49	11.74	11.27	11.37	106,052	-0.07(-0.61%)
Sep 08, 2009	11.30	11.84	11.25	11.44	224,832	+0.20(+1.78%)
Sep 04, 2009	10.76	11.36	10.57	11.24	113,971	+0.49(+4.56%)
Sep 03, 2009	10.51	11.01	10.11	10.75	212,871	+0.32(+3.07%)
Sep 02, 2009	11.01	11.03	10.39	10.43	146,652	-0.54(-4.92%)
Sep 01, 2009	11.20	11.86	10.76	10.97	238,384	-0.34(-3.01%)
Aug 31, 2009	11.93	12.00	11.20	11.31	210,948	-0.70(-5.83%)
Aug 28, 2009	12.45	12.45	11.90	12.01	159,496	-0.38(-3.07%)
Aug 27, 2009	11.89	12.43	11.00	12.39	507,321	-0.79(-5.99%)
Aug 26, 2009	12.88	13.18	12.66	13.18	169,864	+0.35(+2.73%)
Aug 25, 2009	12.93	13.12	12.72	12.83	131,326	-0.11(-0.85%)
Aug 24, 2009	13.44	13.58	12.85	12.94	112,735	-0.45(-3.36%)
Aug 21, 2009	13.15	13.65	12.87	13.39	109,000	+0.40(+3.08%)
Aug 20, 2009	13.10	13.14	12.63	12.99	149,796	-0.18(-1.37%)
Aug 19, 2009	12.60	13.56	12.54	13.17	128,210	+0.37(+2.89%)
Aug 18, 2009	12.99	12.99	12.55	12.80	71,571	+0.17(+1.35%)
Aug 17, 2009	12.70	13.19	12.47	12.63	156,713	-0.32(-2.47%)
Aug 14, 2009	13.54	14.06	12.92	12.95	116,357	-0.60(-4.43%)
Aug 13, 2009	13.55	13.91	13.24	13.55	78,378	+0.04(+0.30%)
Aug 12, 2009	13.80	13.96	13.44	13.51	133,759	-0.31(-2.24%)
Aug 11, 2009	14.76	14.95	13.19	13.82	203,201	-1.06(-7.12%)
Aug 10, 2009	14.96	15.19	14.45	14.88	132,959	-0.02(-0.13%)
Aug 07, 2009	13.73	15.00	13.73	14.90	199,600	+1.35(+9.96%)
Aug 06, 2009	13.34	13.92	13.34	13.55	105,624	+0.11(+0.82%)
Aug 05, 2009	13.27	13.50	13.20	13.44	80,556	+0.11(+0.83%)
Aug 04, 2009	13.02	13.55	12.91	13.33	95,873	+0.24(+1.83%)
Aug 03, 2009	12.91	13.13	12.72	13.09	73,669	+0.48(+3.81%)
Jul 31, 2009	12.48	12.91	12.35	12.61	60,557	+0.04(+0.32%)
Jul 30, 2009	12.59	12.78	12.29	12.57	99,568	+0.14(+1.13%)
Jul 29, 2009	12.45	12.59	12.23	12.43	81,005	-0.26(-2.05%)
Jul 28, 2009	12.62	13.01	12.60	12.69	105,516	-0.06(-0.47%)
Jul 27, 2009	13.00	13.16	12.33	12.75	146,325	-0.28(-2.15%)
Jul 24, 2009	12.66	13.08	12.58	13.03	63,761	+0.09(+0.70%)
Jul 23, 2009	12.44	13.06	12.30	12.94	164,789	+0.43(+3.44%)
Jul 22, 2009	12.85	13.27	12.23	12.51	388,892	-0.49(-3.77%)
Jul 21, 2009	12.75	13.14	12.55	13.00	143,101	+0.06(+0.46%)
Jul 20, 2009	13.16	13.16	12.77	12.94	136,231	-0.11(-0.84%)
Jul 17, 2009	13.00	13.18	12.61	13.05	126,146	+0.09(+0.69%)
Jul 16, 2009	12.59	13.01	12.46	12.96	99,635	+0.21(+1.65%)
Jul 15, 2009	12.22	12.85	12.04	12.75	146,129	+0.64(+5.28%)
Jul 14, 2009	11.65	12.33	11.50	12.11	158,524	+0.37(+3.15%)
Jul 13, 2009	11.65	11.85	11.38	11.74	153,116	-0.14(-1.18%)
Jul 10, 2009	11.69	11.93	11.57	11.88	127,112	+0.18(+1.54%)
Jul 09, 2009	11.98	11.98	11.56	11.70	126,491	-0.03(-0.26%)
Jul 08, 2009	12.05	12.14	11.51	11.73	225,697	-0.23(-1.92%)
Jul 07, 2009	12.34	12.40	11.30	11.96	263,078	-0.44(-3.55%)
Jul 06, 2009	12.07	12.87	11.65	12.40	240,840	+0.32(+2.65%)
Jul 02, 2009	12.67	12.69	11.74	12.08	218,003	-0.85(-6.57%)

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.