Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.54	14.57	14.28	14.35	317,644	-0.20(-1.35%)
Sep 29, 2009	14.72	14.80	14.49	14.55	216,261	-0.33(-2.21%)
Sep 28, 2009	14.64	14.90	14.64	14.88	173,083	+0.15(+1.01%)
Sep 25, 2009	14.73	14.84	14.65	14.73	210,916	+0.16(+1.12%)
Sep 24, 2009	14.94	14.97	14.51	14.57	206,678	-0.06(-0.39%)
Sep 23, 2009	14.83	14.93	14.62	14.62	147,648	-0.26(-1.76%)
Sep 22, 2009	15.02	15.02	14.85	14.89	238,370	-0.02(-0.16%)
Sep 21, 2009	14.76	14.95	14.70	14.91	120,193	-0.01(-0.05%)
Sep 18, 2009	15.06	15.06	14.85	14.92	92,890	-0.07(-0.44%)
Sep 17, 2009	15.00	15.12	14.93	14.98	127,909	+0.01(+0.05%)
Sep 16, 2009	14.97	15.15	14.94	14.98	119,126	+0.03(+0.22%)
Sep 15, 2009	14.84	14.97	14.74	14.94	298,560	+0.24(+1.61%)
Sep 14, 2009	14.48	14.71	14.48	14.71	208,167	+0.35(+2.45%)
Sep 11, 2009	14.54	14.63	14.28	14.35	150,427	-0.12(-0.85%)
Sep 10, 2009	14.20	14.49	14.13	14.48	152,815	+0.28(+1.96%)
Sep 09, 2009	14.09	14.29	14.08	14.20	126,639	+0.24(+1.70%)
Sep 08, 2009	14.03	14.08	13.77	13.96	322,180	+0.43(+3.15%)
Sep 04, 2009	13.25	13.56	13.24	13.54	267,280	+0.26(+1.97%)
Sep 03, 2009	13.17	13.27	13.14	13.27	163,307	+0.27(+2.08%)
Sep 02, 2009	12.83	13.10	12.82	13.00	151,312	+0.07(+0.57%)
Sep 01, 2009	13.06	13.19	12.87	12.93	193,983	-0.29(-2.23%)
Aug 31, 2009	13.20	13.27	13.13	13.22	213,649	+0.01(+0.06%)
Aug 28, 2009	13.39	13.45	13.20	13.22	372,741	-0.11(-0.86%)
Aug 27, 2009	13.13	13.38	13.00	13.33	229,256	+0.30(+2.33%)
Aug 26, 2009	13.06	13.13	12.93	13.03	178,180	-0.14(-1.06%)
Aug 25, 2009	13.16	13.31	13.10	13.17	207,651	+0.42(+3.28%)
Aug 24, 2009	12.79	12.89	12.72	12.75	149,831	-0.09(-0.70%)
Aug 21, 2009	12.59	12.90	12.56	12.84	174,788	+0.38(+3.09%)
Aug 20, 2009	12.26	12.47	12.22	12.45	229,168	+0.29(+2.36%)
Aug 19, 2009	11.89	12.24	11.89	12.17	154,434	+0.14(+1.16%)
Aug 18, 2009	11.85	12.09	11.82	12.03	141,375	+0.12(+1.03%)
Aug 17, 2009	11.96	12.00	11.89	11.91	105,222	-0.47(-3.77%)
Aug 14, 2009	12.44	12.46	12.27	12.37	118,383	-0.25(-1.95%)
Aug 13, 2009	12.63	12.63	12.52	12.62	190,754	+0.05(+0.39%)
Aug 12, 2009	12.36	12.63	12.36	12.57	195,744	+0.25(+2.06%)
Aug 11, 2009	12.45	12.47	12.27	12.32	188,916	-0.29(-2.34%)
Aug 10, 2009	12.50	12.68	12.50	12.61	1,751,164	+0.08(+0.65%)
Aug 07, 2009	12.43	12.63	12.30	12.53	1,172,919	+0.07(+0.59%)
Aug 06, 2009	12.63	12.67	12.32	12.45	311,559	-0.71(-5.41%)
Aug 05, 2009	13.13	13.20	12.92	13.17	1,018,348	+0.03(+0.25%)
Aug 04, 2009	13.00	13.20	12.93	13.13	1,128,064	+0.15(+1.13%)
Aug 03, 2009	12.80	13.01	12.78	12.99	510,551	+0.23(+1.80%)
Jul 31, 2009	12.62	12.86	12.62	12.76	2,089,697	+0.24(+1.90%)
Jul 30, 2009	12.35	12.64	12.28	12.52	1,712,073	+0.35(+2.89%)
Jul 29, 2009	12.00	12.18	11.98	12.17	262,837	+0.29(+2.41%)
Jul 28, 2009	11.97	12.03	11.73	11.88	225,813	-0.31(-2.55%)
Jul 27, 2009	12.14	12.22	12.09	12.19	117,743	-0.01(-0.07%)
Jul 24, 2009	12.15	12.26	12.09	12.20	312	-0.06(-0.47%)
Jul 23, 2009	12.03	12.34	12.03	12.26	179,850	+0.02(+0.13%)
Jul 22, 2009	11.99	12.27	11.97	12.24	284,303	+0.50(+4.25%)
Jul 21, 2009	11.82	11.84	11.63	11.74	101,319	+0.04(+0.35%)
Jul 20, 2009	11.69	11.73	11.57	11.70	159,317	+0.16(+1.42%)
Jul 17, 2009	11.52	11.57	11.46	11.54	142,086	-0.06(-0.49%)
Jul 16, 2009	11.45	11.62	11.44	11.60	182,964	+0.20(+1.80%)
Jul 15, 2009	11.02	11.42	11.02	11.39	217,954	+0.52(+4.74%)
Jul 14, 2009	10.83	10.89	10.77	10.87	149,149	-0.16(-1.48%)
Jul 13, 2009	10.82	11.05	10.82	11.04	164,454	+0.29(+2.67%)
Jul 10, 2009	10.76	10.83	10.65	10.75	115,121	-0.24(-2.16%)
Jul 09, 2009	10.95	11.08	10.89	10.99	218,261	+0.16(+1.51%)
Jul 08, 2009	10.91	10.97	10.71	10.83	308,134	-0.25(-2.22%)
Jul 07, 2009	11.25	11.28	11.06	11.07	143,510	-0.28(-2.45%)
Jul 06, 2009	11.17	11.38	11.15	11.35	147,460	+0.02(+0.14%)
Jul 02, 2009	11.50	11.54	11.27	11.33	195,817	-0.39(-3.35%)

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.