Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.02	15.03	14.47	14.77	513,255	-0.21(-1.37%)
Sep 29, 2009	15.22	15.22	14.77	14.98	507,868	-0.24(-1.60%)
Sep 28, 2009	14.67	15.25	14.47	15.22	530,048	+0.61(+4.17%)
Sep 25, 2009	14.57	14.77	14.41	14.61	460,610	-0.02(-0.10%)
Sep 24, 2009	15.52	15.52	14.58	14.63	779,253	-0.88(-5.65%)
Sep 23, 2009	15.54	15.73	15.43	15.50	560,560	-0.08(-0.54%)
Sep 22, 2009	15.65	15.75	15.48	15.59	293,264	+0.09(+0.59%)
Sep 21, 2009	15.69	15.81	15.43	15.49	507,969	-0.36(-2.26%)
Sep 18, 2009	16.18	16.23	15.76	15.85	728,041	-0.19(-1.19%)
Sep 17, 2009	15.83	16.35	15.71	16.04	763,394	+0.36(+2.28%)
Sep 16, 2009	15.37	15.81	15.23	15.68	520,515	+0.34(+2.23%)
Sep 15, 2009	14.78	15.40	14.78	15.34	501,684	+0.56(+3.81%)
Sep 14, 2009	14.75	15.01	14.57	14.78	396,064	-0.02(-0.10%)
Sep 11, 2009	14.71	14.90	14.64	14.79	351,466	+0.10(+0.67%)
Sep 10, 2009	14.25	14.73	14.17	14.70	492,473	+0.39(+2.71%)
Sep 09, 2009	13.90	14.42	13.86	14.31	287,625	+0.38(+2.73%)
Sep 08, 2009	14.19	14.19	13.87	13.93	291,631	-0.18(-1.29%)
Sep 04, 2009	13.65	14.11	13.58	14.11	479,597	+0.41(+3.00%)
Sep 03, 2009	13.20	13.72	13.10	13.70	803,363	+0.48(+3.63%)
Sep 02, 2009	12.95	13.28	12.88	13.22	748,162	+0.27(+2.12%)
Sep 01, 2009	13.40	13.79	12.90	12.94	615,126	-0.48(-3.57%)
Aug 31, 2009	13.69	13.70	13.29	13.42	558,358	-0.33(-2.43%)
Aug 28, 2009	14.20	14.27	13.68	13.76	471,628	-0.39(-2.74%)
Aug 27, 2009	14.06	14.25	13.85	14.15	336,977	+0.02(+0.11%)
Aug 26, 2009	14.31	14.42	14.03	14.13	506,499	-0.24(-1.64%)
Aug 25, 2009	14.40	14.60	14.13	14.37	505,473	+0.00(+0.00%)
Aug 24, 2009	14.29	14.55	14.24	14.37	544,845	+0.21(+1.45%)
Aug 21, 2009	14.10	14.48	14.10	14.16	831,707	+0.08(+0.59%)
Aug 20, 2009	13.65	14.18	13.58	14.08	652,376	+0.36(+2.61%)
Aug 19, 2009	13.67	13.97	13.45	13.72	585,757	-0.14(-0.99%)
Aug 18, 2009	13.39	13.93	13.30	13.86	688,975	+0.62(+4.72%)
Aug 17, 2009	13.34	13.49	13.11	13.23	792,358	-0.38(-2.80%)
Aug 14, 2009	14.04	14.09	13.45	13.61	726,019	-0.39(-2.77%)
Aug 13, 2009	13.62	14.25	13.13	14.00	1,690,984	+1.05(+8.11%)
Aug 12, 2009	12.71	13.08	12.61	12.95	662,235	+0.23(+1.79%)
Aug 11, 2009	12.69	12.79	12.33	12.72	450,065	-0.07(-0.54%)
Aug 10, 2009	13.01	13.13	12.75	12.79	899,908	-0.24(-1.81%)
Aug 07, 2009	13.11	13.33	12.94	13.03	1,394,052	+0.05(+0.35%)
Aug 06, 2009	13.50	13.61	12.95	12.98	645,325	-0.43(-3.23%)
Aug 05, 2009	13.82	13.88	13.20	13.42	378,773	-0.43(-3.08%)
Aug 04, 2009	13.51	13.86	13.44	13.84	563,693	+0.32(+2.36%)
Aug 03, 2009	13.20	13.59	13.07	13.52	565,553	+0.46(+3.49%)
Jul 31, 2009	13.04	13.36	13.03	13.07	360,061	+0.02(+0.12%)
Jul 30, 2009	13.69	13.69	12.87	13.05	452,916	+0.17(+1.30%)
Jul 29, 2009	13.23	13.42	12.81	12.88	475,176	-0.32(-2.42%)
Jul 28, 2009	13.45	13.56	13.16	13.20	637,091	-0.18(-1.31%)
Jul 27, 2009	13.36	13.49	13.32	13.38	327,130	+0.02(+0.17%)
Jul 24, 2009	13.19	13.36	12.95	13.36	604	+0.21(+1.56%)
Jul 23, 2009	12.59	13.22	12.48	13.15	849,353	+0.59(+4.73%)
Jul 22, 2009	12.44	12.66	12.27	12.56	444,262	+0.10(+0.79%)
Jul 21, 2009	12.48	12.54	12.17	12.46	590,796	+0.16(+1.30%)
Jul 20, 2009	12.02	12.37	11.97	12.30	530,370	+0.31(+2.60%)
Jul 17, 2009	11.86	12.00	11.66	11.99	540,991	+0.24(+2.01%)
Jul 16, 2009	11.29	11.80	11.29	11.75	507,810	+0.38(+3.35%)
Jul 15, 2009	10.54	11.41	10.54	11.37	905,609	+0.91(+8.73%)
Jul 14, 2009	10.49	10.60	10.34	10.46	413,406	-0.04(-0.36%)
Jul 13, 2009	10.32	10.53	10.32	10.49	508,335	+0.11(+1.03%)
Jul 10, 2009	10.17	10.46	10.09	10.39	310,473	+0.15(+1.49%)
Jul 09, 2009	10.27	10.45	10.21	10.24	446,060	-0.06(-0.59%)
Jul 08, 2009	10.17	10.40	10.13	10.30	1,184,715	+0.18(+1.73%)
Jul 07, 2009	10.33	10.33	10.08	10.12	817,839	-0.18(-1.77%)
Jul 06, 2009	10.20	10.35	10.08	10.30	988,310	+0.03(+0.30%)
Jul 02, 2009	10.22	10.30	10.06	10.27	1,042,198	+0.00(+0.00%)

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.