Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	10.74	10.79	10.57	10.62	1,465,772	-0.14(-1.30%)
Sep 29, 2009	10.73	10.83	10.65	10.76	1,275,607	+0.07(+0.67%)
Sep 28, 2009	10.69	10.74	10.63	10.69	852,108	+0.05(+0.44%)
Sep 25, 2009	10.71	10.74	10.63	10.65	973,532	-0.03(-0.28%)
Sep 24, 2009	10.68	10.78	10.68	10.68	659,528	-0.02(-0.16%)
Sep 23, 2009	10.83	10.85	10.66	10.69	1,193,759	-0.14(-1.25%)
Sep 22, 2009	10.90	10.94	10.80	10.83	1,014,580	-0.04(-0.39%)
Sep 21, 2009	10.86	10.89	10.76	10.87	1,374,317	-0.06(-0.54%)
Sep 18, 2009	11.00	11.03	10.75	10.93	1,333,821	-0.10(-0.92%)
Sep 17, 2009	11.07	11.13	11.01	11.03	715,437	-0.11(-0.95%)
Sep 16, 2009	11.13	11.18	11.01	11.14	1,071,311	+0.03(+0.27%)
Sep 15, 2009	10.91	11.13	10.87	11.11	1,691,709	+0.25(+2.26%)
Sep 14, 2009	10.76	10.94	10.72	10.86	1,162,487	+0.05(+0.47%)
Sep 11, 2009	10.96	10.96	10.73	10.81	1,678,318	-0.19(-1.70%)
Sep 10, 2009	10.90	11.00	10.83	11.00	896,708	+0.08(+0.70%)
Sep 09, 2009	10.98	10.99	10.85	10.92	717,579	-0.07(-0.62%)
Sep 08, 2009	10.85	11.00	10.82	10.99	723,907	+0.16(+1.45%)
Sep 04, 2009	10.85	10.91	10.79	10.83	653,074	-0.04(-0.39%)
Sep 03, 2009	10.82	10.88	10.68	10.87	970,954	+0.07(+0.67%)
Sep 02, 2009	10.73	10.83	10.63	10.80	1,027,449	+0.09(+0.87%)
Sep 01, 2009	10.72	10.83	10.31	10.71	1,406,491	-0.11(-0.98%)
Aug 31, 2009	10.93	11.00	10.72	10.82	1,209,755	-0.17(-1.54%)
Aug 28, 2009	11.15	11.15	10.93	10.98	1,135,207	-0.12(-1.07%)
Aug 27, 2009	11.20	11.20	11.04	11.10	944,379	-0.08(-0.76%)
Aug 26, 2009	11.28	11.33	11.18	11.19	846,848	-0.12(-1.05%)
Aug 25, 2009	11.34	11.36	11.29	11.31	843,801	-0.03(-0.26%)
Aug 24, 2009	11.32	11.35	11.26	11.34	1,010,901	+0.00(+0.04%)
Aug 21, 2009	11.24	11.34	11.24	11.33	653,735	+0.13(+1.17%)
Aug 20, 2009	11.09	11.21	11.00	11.20	793,667	+0.10(+0.88%)
Aug 19, 2009	10.96	11.11	10.96	11.10	577,359	+0.06(+0.54%)
Aug 18, 2009	11.10	11.10	10.95	11.04	743,831	-0.05(-0.42%)
Aug 17, 2009	11.04	11.20	11.02	11.09	730,337	-0.07(-0.61%)
Aug 14, 2009	11.24	11.29	11.06	11.16	1,004,553	-0.08(-0.72%)
Aug 13, 2009	11.26	11.29	11.16	11.24	677,840	-0.02(-0.15%)
Aug 12, 2009	11.20	11.34	11.17	11.26	1,349,607	+0.07(+0.64%)
Aug 11, 2009	11.30	11.30	11.14	11.18	1,061,176	-0.15(-1.31%)
Aug 10, 2009	11.17	11.36	10.96	11.33	1,282,845	+0.08(+0.68%)
Aug 07, 2009	11.12	11.33	11.00	11.26	1,276,076	+0.16(+1.41%)
Aug 06, 2009	11.02	11.16	10.73	11.10	3,269,230	+0.03(+0.31%)
Aug 05, 2009	11.14	11.22	11.00	11.07	1,551,575	-0.10(-0.87%)
Aug 04, 2009	11.25	11.30	11.14	11.16	1,038,792	-0.14(-1.20%)
Aug 03, 2009	11.40	11.44	11.22	11.30	1,604,221	+0.09(+0.79%)
Jul 31, 2009	11.30	11.34	11.21	11.21	1,158,039	-0.09(-0.83%)
Jul 30, 2009	11.40	11.40	11.19	11.30	1,505,607	-0.05(-0.45%)
Jul 29, 2009	11.34	11.44	10.96	11.35	1,273,015	+0.01(+0.11%)
Jul 28, 2009	11.33	11.40	11.23	11.34	1,133,327	+0.01(+0.11%)
Jul 27, 2009	11.35	11.36	11.29	11.33	1,046,644	-0.07(-0.60%)
Jul 24, 2009	11.19	11.42	11.08	11.40	3,113	+0.21(+1.86%)
Jul 23, 2009	10.93	11.32	10.90	11.19	908,242	+0.26(+2.37%)
Jul 22, 2009	10.88	11.00	10.88	10.93	829,347	-0.03(-0.23%)
Jul 21, 2009	10.96	11.04	10.89	10.96	1,031,131	+0.08(+0.70%)
Jul 20, 2009	11.01	11.01	10.79	10.88	1,710,851	-0.03(-0.31%)
Jul 17, 2009	10.89	11.03	10.85	10.91	1,076,335	-0.01(-0.08%)
Jul 16, 2009	10.85	10.94	10.78	10.92	770,463	+0.08(+0.78%)
Jul 15, 2009	10.81	10.85	10.69	10.84	834,161	+0.15(+1.43%)
Jul 14, 2009	10.64	10.76	10.57	10.68	1,315,827	+0.01(+0.12%)
Jul 13, 2009	10.56	10.68	10.55	10.67	1,734,165	+0.07(+0.68%)
Jul 10, 2009	10.65	10.70	10.53	10.60	1,056,430	-0.08(-0.75%)
Jul 09, 2009	10.67	10.76	10.50	10.68	1,139,059	+0.04(+0.36%)
Jul 08, 2009	10.72	10.76	10.54	10.64	911,499	-0.03(-0.32%)
Jul 07, 2009	10.90	10.92	10.67	10.68	971,294	-0.21(-1.95%)
Jul 06, 2009	10.71	10.92	10.61	10.89	1,039,351	+0.19(+1.74%)
Jul 02, 2009	10.80	10.80	10.64	10.70	1,245,232	-0.22(-1.98%)

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.