Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	12.97	12.97	12.75	12.84	1,094,575	-0.05(-0.37%)
Sep 29, 2009	12.91	13.00	12.78	12.88	3,438,486	+0.04(+0.32%)
Sep 28, 2009	12.72	12.86	12.68	12.84	715,698	+0.19(+1.51%)
Sep 25, 2009	12.59	12.68	12.56	12.65	390,160	+0.02(+0.16%)
Sep 24, 2009	12.76	12.84	12.59	12.63	361,701	-0.10(-0.75%)
Sep 23, 2009	12.78	12.98	12.73	12.73	272,210	+0.01(+0.11%)
Sep 22, 2009	12.79	12.80	12.67	12.71	471,411	+0.05(+0.39%)
Sep 21, 2009	12.67	12.71	12.55	12.66	262,398	-0.09(-0.69%)
Sep 18, 2009	12.59	12.75	12.52	12.75	638,673	+0.24(+1.88%)
Sep 17, 2009	12.75	12.75	12.50	12.52	801,356	-0.08(-0.66%)
Sep 16, 2009	12.69	12.73	12.57	12.60	518,008	-0.02(-0.15%)
Sep 15, 2009	12.50	12.67	12.50	12.62	401,702	+0.11(+0.92%)
Sep 14, 2009	12.46	12.58	12.46	12.50	738,190	-0.03(-0.22%)
Sep 11, 2009	12.46	12.54	12.36	12.53	734,307	+0.10(+0.81%)
Sep 10, 2009	12.07	12.43	12.05	12.43	698,871	+0.32(+2.61%)
Sep 09, 2009	12.03	12.15	12.02	12.11	323,782	+0.09(+0.73%)
Sep 08, 2009	12.02	12.11	12.00	12.03	410,164	+0.11(+0.90%)
Sep 04, 2009	11.80	11.94	11.72	11.92	407,537	+0.19(+1.60%)
Sep 03, 2009	11.77	11.78	11.63	11.73	295,841	+0.04(+0.36%)
Sep 02, 2009	11.63	11.78	11.61	11.69	413,113	+0.01(+0.12%)
Sep 01, 2009	11.90	12.02	11.67	11.67	765,745	-0.28(-2.37%)
Aug 31, 2009	11.98	12.02	11.92	11.96	594,578	-0.13(-1.06%)
Aug 28, 2009	12.18	12.22	12.05	12.09	292,245	-0.05(-0.44%)
Aug 27, 2009	12.16	12.19	11.99	12.14	532,765	-0.03(-0.28%)
Aug 26, 2009	12.11	12.18	11.99	12.17	501,309	+0.09(+0.78%)
Aug 25, 2009	12.07	12.20	12.07	12.08	271,944	+0.01(+0.11%)
Aug 24, 2009	12.13	12.14	12.02	12.07	280,956	-0.01(-0.11%)
Aug 21, 2009	11.90	12.08	11.89	12.08	372,837	+0.28(+2.40%)
Aug 20, 2009	11.66	11.82	11.66	11.80	234,337	+0.10(+0.86%)
Aug 19, 2009	11.55	11.74	11.54	11.70	544,890	+0.05(+0.46%)
Aug 18, 2009	11.63	11.72	11.60	11.64	997,134	+0.03(+0.23%)
Aug 17, 2009	11.78	11.78	11.59	11.61	302,956	-0.26(-2.21%)
Aug 14, 2009	11.94	12.00	11.78	11.88	701,971	-0.13(-1.07%)
Aug 13, 2009	12.03	12.04	11.91	12.00	1,208,295	+0.02(+0.17%)
Aug 12, 2009	11.87	12.07	11.84	11.98	854,633	+0.15(+1.25%)
Aug 11, 2009	11.98	12.05	11.80	11.84	378,759	-0.20(-1.68%)
Aug 10, 2009	11.97	12.06	11.97	12.04	571,804	+0.01(+0.11%)
Aug 07, 2009	12.10	12.12	12.00	12.03	692,562	+0.00(+0.00%)
Aug 06, 2009	12.20	12.24	11.92	12.03	682,397	-0.19(-1.54%)
Aug 05, 2009	12.31	12.38	12.11	12.21	901,562	-0.09(-0.77%)
Aug 04, 2009	12.31	12.33	12.22	12.31	610,799	+0.02(+0.16%)
Aug 03, 2009	12.29	12.33	12.16	12.29	1,371,882	+0.16(+1.33%)
Jul 31, 2009	12.21	12.25	12.12	12.13	575,325	-0.11(-0.94%)
Jul 30, 2009	12.26	12.38	12.19	12.24	845,874	+0.04(+0.33%)
Jul 29, 2009	12.27	12.27	12.13	12.20	774,042	-0.07(-0.60%)
Jul 28, 2009	12.25	12.33	12.16	12.27	1,624,190	+0.03(+0.27%)
Jul 27, 2009	12.24	12.29	12.16	12.24	350,849	-0.02(-0.16%)
Jul 24, 2009	12.28	12.29	12.12	12.26	2,645	+0.00(+0.00%)
Jul 23, 2009	12.03	12.35	12.03	12.26	850,505	+0.28(+2.36%)
Jul 22, 2009	11.90	12.01	11.90	11.98	387,552	+0.05(+0.45%)
Jul 21, 2009	12.07	12.10	11.84	11.92	697,374	+0.06(+0.51%)
Jul 20, 2009	11.74	11.90	11.74	11.86	935,198	+0.11(+0.92%)
Jul 17, 2009	11.76	11.76	11.63	11.76	461,537	+0.07(+0.58%)
Jul 16, 2009	11.61	11.76	11.61	11.69	562,886	+0.01(+0.12%)
Jul 15, 2009	11.55	11.70	11.51	11.67	633,268	+0.26(+2.30%)
Jul 14, 2009	11.45	11.49	11.34	11.41	819,982	-0.03(-0.24%)
Jul 13, 2009	11.21	11.44	11.20	11.44	479,261	+0.17(+1.55%)
Jul 10, 2009	11.29	11.31	11.12	11.26	438,666	-0.07(-0.65%)
Jul 09, 2009	11.29	11.37	11.24	11.34	706,077	+0.08(+0.72%)
Jul 08, 2009	11.45	11.46	11.13	11.26	928,890	-0.19(-1.65%)
Jul 07, 2009	11.69	11.69	11.42	11.45	790,487	-0.19(-1.62%)
Jul 06, 2009	11.49	11.76	11.49	11.63	1,427,538	-0.03(-0.23%)
Jul 02, 2009	11.95	11.95	11.63	11.66	1,967,611	-0.35(-2.91%)

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.