Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.02	14.21	13.63	13.82	3,274,520	+0.02(+0.14%)
Sep 29, 2009	13.75	13.99	13.68	13.80	2,482,867	-0.02(-0.14%)
Sep 28, 2009	13.74	13.88	13.67	13.82	1,537,610	+0.14(+1.02%)
Sep 25, 2009	13.65	13.75	13.55	13.68	1,365,060	-0.06(-0.44%)
Sep 24, 2009	14.09	14.09	13.73	13.74	2,354,247	-0.23(-1.65%)
Sep 23, 2009	14.18	14.25	13.97	13.97	1,114,773	-0.20(-1.41%)
Sep 22, 2009	14.03	14.35	13.97	14.17	1,595,519	+0.19(+1.36%)
Sep 21, 2009	13.95	14.05	13.71	13.98	1,590,190	-0.09(-0.64%)
Sep 18, 2009	14.13	14.25	14.07	14.07	1,974,646	+0.02(+0.14%)
Sep 17, 2009	14.13	14.27	13.95	14.05	1,598,374	-0.06(-0.43%)
Sep 16, 2009	14.09	14.25	13.97	14.11	1,517,291	+0.02(+0.14%)
Sep 15, 2009	14.14	14.25	13.97	14.09	2,114,389	-0.03(-0.21%)
Sep 14, 2009	13.64	14.13	13.38	14.12	2,115,114	+0.34(+2.47%)
Sep 11, 2009	13.83	13.92	13.63	13.78	1,913,268	+0.01(+0.07%)
Sep 10, 2009	13.58	13.85	13.56	13.77	1,381,555	+0.16(+1.18%)
Sep 09, 2009	13.47	13.71	13.32	13.61	1,538,150	+0.11(+0.81%)
Sep 08, 2009	13.24	13.60	13.19	13.50	1,591,927	+0.33(+2.51%)
Sep 04, 2009	12.88	13.24	12.88	13.17	1,134,340	+0.30(+2.33%)
Sep 03, 2009	12.85	12.94	12.64	12.87	1,235,622	+0.11(+0.86%)
Sep 02, 2009	12.74	12.87	12.57	12.76	1,852,750	-0.01(-0.08%)
Sep 01, 2009	13.29	13.46	12.63	12.77	3,395,482	-0.56(-4.20%)
Aug 31, 2009	13.54	13.58	13.24	13.33	1,954,756	-0.42(-3.05%)
Aug 28, 2009	13.93	14.09	13.58	13.75	1,104,572	-0.04(-0.29%)
Aug 27, 2009	13.59	13.82	13.45	13.79	1,798,662	+0.12(+0.88%)
Aug 26, 2009	13.89	13.89	13.54	13.67	853,893	-0.13(-0.94%)
Aug 25, 2009	13.83	13.93	13.68	13.80	1,289,723	+0.07(+0.51%)
Aug 24, 2009	13.72	13.89	13.66	13.73	1,804,971	+0.01(+0.07%)
Aug 21, 2009	13.88	13.98	13.68	13.72	2,310,007	-0.01(-0.07%)
Aug 20, 2009	13.72	13.99	13.65	13.73	3,123,725	-0.04(-0.29%)
Aug 19, 2009	13.58	13.82	13.58	13.77	2,137,281	+0.00(+0.00%)
Aug 18, 2009	13.61	13.80	13.49	13.77	1,566,964	+0.43(+3.22%)
Aug 17, 2009	13.39	13.57	13.29	13.34	2,196,269	-0.34(-2.49%)
Aug 14, 2009	13.76	13.93	13.57	13.68	2,740,137	-0.21(-1.51%)
Aug 13, 2009	14.02	14.02	13.75	13.89	1,852,083	-0.01(-0.07%)
Aug 12, 2009	13.71	14.14	13.66	13.90	2,016,501	+0.24(+1.76%)
Aug 11, 2009	13.95	13.99	13.65	13.66	1,938,405	-0.31(-2.22%)
Aug 10, 2009	13.89	14.00	13.75	13.97	1,592,529	-0.01(-0.07%)
Aug 07, 2009	13.70	14.15	13.67	13.98	2,529,801	+0.42(+3.10%)
Aug 06, 2009	13.41	13.72	13.33	13.56	2,512,768	+0.16(+1.19%)
Aug 05, 2009	13.55	13.64	13.14	13.40	2,569,600	-0.15(-1.11%)
Aug 04, 2009	13.17	13.57	13.00	13.55	2,171,812	+0.36(+2.73%)
Aug 03, 2009	13.07	13.25	12.95	13.19	1,219,072	+0.25(+1.93%)
Jul 31, 2009	13.09	13.21	12.92	12.94	1,209,442	-0.15(-1.15%)
Jul 30, 2009	13.17	13.55	13.00	13.09	1,332,193	+0.09(+0.69%)
Jul 29, 2009	13.30	13.41	12.91	13.00	1,541,265	-0.39(-2.91%)
Jul 28, 2009	13.22	13.49	13.17	13.39	1,406,343	+0.22(+1.67%)
Jul 27, 2009	13.32	13.50	13.12	13.17	1,475,750	-0.04(-0.30%)
Jul 24, 2009	12.86	13.45	12.86	13.21	872	+0.21(+1.62%)
Jul 23, 2009	11.85	13.52	11.74	13.00	6,075,864	+1.10(+9.24%)
Jul 22, 2009	12.25	12.39	11.65	11.90	4,474,243	-0.53(-4.26%)
Jul 21, 2009	12.54	12.66	12.19	12.43	1,528,891	-0.04(-0.32%)
Jul 20, 2009	12.15	12.52	12.13	12.47	1,242,409	+0.37(+3.06%)
Jul 17, 2009	12.26	12.41	12.02	12.10	1,195,383	-0.28(-2.26%)
Jul 16, 2009	12.07	12.42	11.87	12.38	1,141,976	+0.38(+3.17%)
Jul 15, 2009	11.66	12.04	11.60	12.00	1,635,691	+0.58(+5.08%)
Jul 14, 2009	11.35	11.55	11.22	11.42	1,518,683	+0.06(+0.53%)
Jul 13, 2009	11.14	11.36	11.13	11.36	1,134,000	+0.22(+1.97%)
Jul 10, 2009	10.90	11.24	10.90	11.14	1,329,428	+0.11(+1.00%)
Jul 09, 2009	11.04	11.18	10.91	11.03	1,223,944	+0.03(+0.27%)
Jul 08, 2009	10.91	11.06	10.65	11.00	2,070,374	+0.10(+0.92%)
Jul 07, 2009	10.99	11.15	10.82	10.90	2,366,604	-0.11(-1.00%)
Jul 06, 2009	11.26	11.26	10.82	11.01	1,870,895	-0.32(-2.82%)
Jul 02, 2009	11.67	11.77	11.31	11.33	1,112,110	-0.43(-3.66%)

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.