Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	13.69	13.96	13.46	13.87	12,611,076	+0.23(+1.70%)
Sep 29, 2009	13.88	14.00	13.53	13.64	10,394,408	-0.26(-1.85%)
Sep 28, 2009	13.51	14.12	13.51	13.89	10,114,170	+0.43(+3.18%)
Sep 25, 2009	13.25	13.63	13.12	13.47	14,060,112	+0.02(+0.13%)
Sep 24, 2009	13.96	13.96	13.32	13.45	12,035,140	-0.45(-3.21%)
Sep 23, 2009	13.95	14.17	13.87	13.89	12,373,951	+0.21(+1.50%)
Sep 22, 2009	13.58	13.80	13.47	13.69	8,455,800	+0.19(+1.38%)
Sep 21, 2009	13.71	13.71	13.38	13.50	11,585,984	-0.26(-1.92%)
Sep 18, 2009	13.79	13.91	13.60	13.77	12,873,838	+0.12(+0.88%)
Sep 17, 2009	13.99	14.22	13.64	13.65	13,492,980	-0.43(-3.04%)
Sep 16, 2009	13.98	14.13	13.65	14.07	16,157,316	+0.19(+1.36%)
Sep 15, 2009	13.87	14.01	13.78	13.89	11,989,704	+0.03(+0.25%)
Sep 14, 2009	13.84	14.04	13.78	13.85	8,324,534	-0.13(-0.92%)
Sep 11, 2009	14.32	14.32	13.72	13.98	11,966,996	-0.08(-0.55%)
Sep 10, 2009	14.03	14.31	13.91	14.06	12,618,587	+0.08(+0.55%)
Sep 09, 2009	13.84	14.02	13.70	13.98	11,666,133	+0.06(+0.43%)
Sep 08, 2009	13.58	13.96	13.52	13.92	14,302,800	+0.47(+3.50%)
Sep 04, 2009	12.85	13.45	12.77	13.45	10,759,064	+0.63(+4.88%)
Sep 03, 2009	12.78	12.96	12.75	12.82	12,030,184	+0.06(+0.47%)
Sep 02, 2009	12.81	12.97	12.70	12.76	10,753,932	-0.10(-0.80%)
Sep 01, 2009	13.02	13.45	12.78	12.87	15,501,105	-0.20(-1.51%)
Aug 31, 2009	13.05	13.14	12.93	13.06	12,488,915	-0.09(-0.72%)
Aug 28, 2009	13.41	13.58	13.01	13.16	30,763,508	+0.63(+4.99%)
Aug 27, 2009	12.30	12.55	12.00	12.53	23,909,964	+0.20(+1.60%)
Aug 26, 2009	12.10	12.37	11.99	12.34	13,419,311	+0.27(+2.20%)
Aug 25, 2009	11.91	12.10	11.79	12.07	10,296,170	+0.15(+1.29%)
Aug 24, 2009	12.28	12.33	11.86	11.92	12,661,365	-0.27(-2.25%)
Aug 21, 2009	12.13	12.24	11.86	12.19	9,461,456	+0.19(+1.57%)
Aug 20, 2009	11.96	12.12	11.82	12.00	10,838,474	+0.08(+0.65%)
Aug 19, 2009	11.55	11.98	11.39	11.92	12,373,958	+0.21(+1.75%)
Aug 18, 2009	11.49	11.79	11.49	11.72	10,832,463	+0.35(+3.09%)
Aug 17, 2009	11.50	11.56	11.32	11.37	8,949,541	-0.36(-3.07%)
Aug 14, 2009	12.05	12.15	11.66	11.73	8,765,906	-0.48(-3.93%)
Aug 13, 2009	11.87	12.22	11.74	12.21	13,242,664	+0.40(+3.41%)
Aug 12, 2009	11.40	11.91	11.38	11.80	9,616,520	+0.40(+3.53%)
Aug 11, 2009	11.38	11.60	11.25	11.40	11,438,195	-0.01(-0.08%)
Aug 10, 2009	11.60	11.71	11.36	11.41	8,114,570	-0.19(-1.62%)
Aug 07, 2009	11.99	12.00	11.46	11.60	12,881,394	-0.04(-0.37%)
Aug 06, 2009	11.90	12.10	11.60	11.64	11,215,551	-0.39(-3.21%)
Aug 05, 2009	12.10	12.20	11.76	12.03	13,494,396	-0.08(-0.64%)
Aug 04, 2009	11.88	12.39	11.74	12.10	16,695,162	+0.28(+2.39%)
Aug 03, 2009	11.54	11.93	11.54	11.82	12,862,313	+0.39(+3.45%)
Jul 31, 2009	11.54	11.77	11.34	11.43	14,406,270	-0.21(-1.84%)
Jul 30, 2009	11.98	11.99	11.56	11.64	25,724,534	-0.14(-1.16%)
Jul 29, 2009	11.93	11.98	11.66	11.78	11,451,176	-0.31(-2.55%)
Jul 28, 2009	11.71	12.12	11.69	12.09	12,503,685	+0.34(+2.92%)
Jul 27, 2009	11.68	11.81	11.49	11.74	8,895,517	+0.11(+0.96%)
Jul 24, 2009	11.69	11.83	11.44	11.63	14,478,061	-0.34(-2.86%)
Jul 23, 2009	12.00	12.05	11.81	11.98	14,292,890	+0.00(+0.00%)
Jul 22, 2009	11.64	12.06	11.56	11.98	16,667,534	+0.32(+2.72%)
Jul 21, 2009	11.51	11.69	11.13	11.66	19,561,764	+0.15(+1.26%)
Jul 20, 2009	11.44	11.55	11.14	11.51	9,757,100	+0.23(+2.05%)
Jul 17, 2009	11.26	11.29	10.98	11.28	8,429,947	+0.05(+0.46%)
Jul 16, 2009	10.87	11.39	10.81	11.23	20,692,498	+0.32(+2.90%)
Jul 15, 2009	10.90	11.05	10.78	10.91	19,336,566	+0.44(+4.17%)
Jul 14, 2009	10.17	10.57	10.11	10.48	20,506,092	+0.29(+2.86%)
Jul 13, 2009	9.919	10.20	9.714	10.18	12,816,327	+0.18(+1.80%)
Jul 10, 2009	9.919	10.12	9.825	10.01	10,586,646	+0.03(+0.34%)
Jul 09, 2009	9.817	10.13	9.705	9.971	13,716,650	+0.31(+3.19%)
Jul 08, 2009	9.954	9.962	9.448	9.662	14,815,475	-0.19(-1.91%)
Jul 07, 2009	10.15	10.32	9.817	9.851	21,962,536	+0.09(+0.88%)
Jul 06, 2009	9.937	10.05	9.542	9.765	7,997,272	-0.23(-2.31%)
Jul 02, 2009	9.937	10.06	9.791	9.996	10,719,050	-0.06(-0.60%)

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.