Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	13.90	14.51	13.64	13.94	2,710,293	+0.03(+0.20%)
Sep 29, 2009	13.48	14.07	13.34	13.91	2,292,867	+0.47(+3.48%)
Sep 28, 2009	12.69	13.73	12.61	13.44	1,806,532	+0.91(+7.30%)
Sep 25, 2009	12.28	12.69	12.00	12.53	690,071	+0.21(+1.67%)
Sep 24, 2009	12.79	12.95	12.21	12.32	1,797,503	-0.37(-2.91%)
Sep 23, 2009	13.05	13.05	12.67	12.69	2,018,134	-0.28(-2.19%)
Sep 22, 2009	12.67	13.17	12.62	12.98	942,556	+0.44(+3.51%)
Sep 21, 2009	12.71	12.73	12.36	12.54	954,166	-0.38(-2.96%)
Sep 18, 2009	13.39	13.47	12.86	12.92	1,219,845	-0.35(-2.67%)
Sep 17, 2009	12.86	13.64	12.80	13.27	1,342,226	+0.31(+2.41%)
Sep 16, 2009	12.91	13.27	12.88	12.96	1,726,295	+0.18(+1.44%)
Sep 15, 2009	12.62	13.17	12.44	12.78	1,459,062	-0.13(-1.04%)
Sep 14, 2009	12.59	12.95	12.22	12.91	1,534,976	+0.13(+1.05%)
Sep 11, 2009	12.46	12.88	12.39	12.78	940,077	+0.33(+2.62%)
Sep 10, 2009	11.93	12.45	11.70	12.45	1,002,290	+0.47(+3.91%)
Sep 09, 2009	11.67	12.02	11.51	11.98	894,558	+0.33(+2.80%)
Sep 08, 2009	11.20	11.94	11.14	11.66	1,412,994	+0.89(+8.30%)
Sep 04, 2009	10.65	10.79	10.43	10.76	717,407	+0.05(+0.46%)
Sep 03, 2009	10.73	10.75	10.42	10.71	841,231	+0.14(+1.34%)
Sep 02, 2009	10.83	11.15	10.56	10.57	886,051	-0.35(-3.25%)
Sep 01, 2009	11.62	11.85	10.88	10.93	1,984,876	-0.81(-6.89%)
Aug 31, 2009	11.52	11.81	11.47	11.74	1,722,830	-0.03(-0.24%)
Aug 28, 2009	11.81	11.91	11.63	11.76	1,619,047	+0.11(+0.97%)
Aug 27, 2009	11.86	11.86	11.49	11.65	1,903,887	-0.21(-1.74%)
Aug 26, 2009	11.81	12.01	11.64	11.86	1,229,120	+0.00(+0.00%)
Aug 25, 2009	11.78	12.06	11.66	11.86	1,295,276	+0.23(+2.01%)
Aug 24, 2009	11.54	11.90	11.45	11.62	1,449,770	+0.19(+1.68%)
Aug 21, 2009	11.27	12.06	11.17	11.43	2,341,332	+0.33(+3.00%)
Aug 20, 2009	10.24	11.13	10.20	11.10	1,234,406	+0.88(+8.60%)
Aug 19, 2009	10.40	10.46	10.13	10.22	1,216,810	-0.46(-4.32%)
Aug 18, 2009	10.47	10.79	10.23	10.68	1,289,892	+0.21(+1.96%)
Aug 17, 2009	10.85	10.85	10.20	10.47	1,611,841	-0.73(-6.51%)
Aug 14, 2009	11.30	11.34	10.73	11.20	1,470,398	-0.13(-1.19%)
Aug 13, 2009	11.88	11.93	11.23	11.34	1,290,590	-0.32(-2.74%)
Aug 12, 2009	11.52	11.95	11.49	11.66	1,911,163	+0.14(+1.23%)
Aug 11, 2009	11.84	11.91	11.13	11.52	1,924,580	-0.43(-3.56%)
Aug 10, 2009	12.26	12.38	11.85	11.94	1,204,910	-0.48(-3.83%)
Aug 07, 2009	12.03	12.76	11.64	12.42	2,537,205	+0.67(+5.74%)
Aug 06, 2009	12.37	12.71	11.45	11.74	2,004,179	-0.63(-5.10%)
Aug 05, 2009	11.63	12.39	11.25	12.37	1,829,856	+0.79(+6.86%)
Aug 04, 2009	10.84	11.80	10.67	11.58	1,995,586	+0.60(+5.42%)
Aug 03, 2009	10.79	11.07	10.69	10.98	1,843,675	+0.41(+3.89%)
Jul 31, 2009	10.48	10.72	10.21	10.57	2,752,927	+0.10(+0.95%)
Jul 30, 2009	9.934	10.65	9.934	10.47	1,864,894	+0.69(+7.03%)
Jul 29, 2009	9.721	9.856	9.572	9.785	1,148,825	-0.08(-0.79%)
Jul 28, 2009	9.792	10.23	9.757	9.863	1,060,518	-0.10(-1.00%)
Jul 27, 2009	9.941	9.998	9.650	9.962	808,244	+0.09(+0.93%)
Jul 24, 2009	9.842	9.984	9.530	9.870	1,359	-0.04(-0.43%)
Jul 23, 2009	9.338	10.18	9.104	9.913	2,597,082	+0.92(+10.25%)
Jul 22, 2009	8.906	9.246	8.807	8.991	739,898	-0.04(-0.39%)
Jul 21, 2009	9.246	9.246	8.771	9.026	951,094	-0.15(-1.62%)
Jul 20, 2009	9.012	9.204	8.885	9.175	1,043,448	+0.28(+3.19%)
Jul 17, 2009	9.048	9.104	8.757	8.892	1,461,371	-0.13(-1.49%)
Jul 16, 2009	8.948	9.112	8.814	9.026	1,567,575	-0.07(-0.78%)
Jul 15, 2009	8.892	9.260	8.807	9.097	1,939,992	+0.42(+4.82%)
Jul 14, 2009	8.395	8.821	8.176	8.679	1,603,120	+0.26(+3.03%)
Jul 13, 2009	8.133	8.473	8.098	8.424	1,778,952	+0.53(+6.74%)
Jul 10, 2009	7.892	7.970	7.630	7.892	827,324	-0.07(-0.89%)
Jul 09, 2009	7.700	8.168	7.601	7.963	1,509,489	+0.35(+4.56%)
Jul 08, 2009	7.920	8.012	7.332	7.615	2,142,672	-0.26(-3.33%)
Jul 07, 2009	8.176	8.218	7.842	7.878	1,529,755	-0.31(-3.81%)
Jul 06, 2009	8.034	8.225	7.807	8.190	1,587,876	+0.21(+2.58%)
Jul 02, 2009	8.558	8.629	7.984	7.984	1,637,863	-0.79(-9.05%)

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.