Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.07	14.26	13.80	14.03	698,552	+0.01(+0.06%)
Sep 29, 2009	14.42	14.56	13.99	14.02	399,328	-0.34(-2.34%)
Sep 28, 2009	14.08	14.56	13.96	14.36	268,947	+0.34(+2.40%)
Sep 25, 2009	14.14	14.23	13.96	14.02	323,467	-0.21(-1.44%)
Sep 24, 2009	14.41	14.50	13.91	14.23	604,303	-0.14(-0.97%)
Sep 23, 2009	14.21	14.48	14.09	14.37	613,587	+0.14(+0.98%)
Sep 22, 2009	14.21	14.67	13.75	14.23	327,710	+0.18(+1.29%)
Sep 21, 2009	13.96	14.24	13.83	14.05	319,234	-0.04(-0.29%)
Sep 18, 2009	14.11	14.31	13.95	14.09	500,260	-0.02(-0.12%)
Sep 17, 2009	14.18	14.33	14.02	14.10	278,664	+0.04(+0.29%)
Sep 16, 2009	14.13	14.14	13.93	14.06	501,607	+0.03(+0.23%)
Sep 15, 2009	13.92	14.18	13.87	14.03	478,314	+0.12(+0.83%)
Sep 14, 2009	13.76	14.06	13.55	13.91	436,182	-0.07(-0.53%)
Sep 11, 2009	13.31	14.10	13.27	13.99	711,156	+0.73(+5.51%)
Sep 10, 2009	12.84	13.32	12.81	13.26	417,302	+0.24(+1.83%)
Sep 09, 2009	12.70	13.11	12.41	13.02	563,080	+0.28(+2.19%)
Sep 08, 2009	12.64	12.75	12.47	12.74	435,257	+0.18(+1.44%)
Sep 04, 2009	12.12	12.57	12.10	12.56	330,282	+0.46(+3.80%)
Sep 03, 2009	12.04	12.12	11.89	12.10	187,258	+0.14(+1.17%)
Sep 02, 2009	11.71	12.14	11.71	11.96	392,871	+0.14(+1.18%)
Sep 01, 2009	11.99	12.33	11.72	11.82	456,784	-0.24(-1.97%)
Aug 31, 2009	12.33	12.33	11.90	12.06	326,878	-0.42(-3.36%)
Aug 28, 2009	12.45	12.63	12.35	12.48	337,701	+0.10(+0.80%)
Aug 27, 2009	12.20	12.44	11.95	12.38	198,450	+0.06(+0.47%)
Aug 26, 2009	12.13	12.42	12.11	12.32	225,899	+0.02(+0.20%)
Aug 25, 2009	12.20	12.46	12.03	12.30	239,854	+0.16(+1.28%)
Aug 24, 2009	12.03	12.35	11.96	12.14	447,168	+0.12(+1.02%)
Aug 21, 2009	11.94	12.07	11.66	12.02	469,645	+0.25(+2.09%)
Aug 20, 2009	11.49	11.77	11.41	11.77	561,230	+0.25(+2.14%)
Aug 19, 2009	11.26	11.57	11.26	11.53	502,151	-0.06(-0.50%)
Aug 18, 2009	11.65	11.70	11.44	11.58	578,173	-0.01(-0.08%)
Aug 17, 2009	11.98	12.03	11.53	11.59	486,074	-0.63(-5.17%)
Aug 14, 2009	12.14	12.30	11.86	12.22	519,263	+0.10(+0.81%)
Aug 13, 2009	12.04	12.21	11.96	12.13	358,627	+0.14(+1.16%)
Aug 12, 2009	11.48	12.20	11.48	11.99	458,293	+0.37(+3.18%)
Aug 11, 2009	11.48	11.67	11.33	11.62	489,738	+0.15(+1.29%)
Aug 10, 2009	11.49	11.73	11.31	11.47	552,047	-0.09(-0.78%)
Aug 07, 2009	11.53	11.81	11.44	11.56	1,004,802	+0.12(+1.08%)
Aug 06, 2009	11.55	11.73	11.10	11.44	450,603	-0.09(-0.78%)
Aug 05, 2009	11.94	12.03	11.46	11.53	593,645	-0.57(-4.68%)
Aug 04, 2009	12.11	12.26	11.53	12.09	1,353,706	-0.52(-4.10%)
Aug 03, 2009	11.83	12.93	11.73	12.61	1,233,483	+1.06(+9.17%)
Jul 31, 2009	11.43	11.79	11.42	11.55	456,654	+0.04(+0.36%)
Jul 30, 2009	11.82	11.99	11.45	11.51	557,440	-0.03(-0.28%)
Jul 29, 2009	11.42	11.61	11.11	11.54	450,390	-0.02(-0.21%)
Jul 28, 2009	11.35	11.64	11.27	11.57	597,258	+0.07(+0.64%)
Jul 27, 2009	11.26	11.58	11.24	11.49	365,936	+0.13(+1.16%)
Jul 24, 2009	11.26	11.46	10.82	11.36	252,515	+0.11(+0.95%)
Jul 23, 2009	10.77	11.39	10.59	11.26	589,399	+0.50(+4.66%)
Jul 22, 2009	10.55	10.94	10.51	10.75	877,289	+0.18(+1.71%)
Jul 21, 2009	10.57	10.80	10.42	10.57	675,127	+0.67(+6.80%)
Jul 20, 2009	9.605	9.933	9.523	9.901	482,824	+0.33(+3.43%)
Jul 17, 2009	9.728	9.794	9.515	9.572	289,790	-0.18(-1.85%)
Jul 16, 2009	9.424	9.810	9.375	9.753	383,664	+0.36(+3.85%)
Jul 15, 2009	9.170	9.441	9.080	9.392	866,840	+0.29(+3.16%)
Jul 14, 2009	9.063	9.162	8.948	9.104	749,898	+0.01(+0.09%)
Jul 13, 2009	9.129	9.236	9.047	9.096	716,698	+0.01(+0.09%)
Jul 10, 2009	8.915	9.121	8.915	9.088	600,291	+0.07(+0.82%)
Jul 09, 2009	9.236	9.236	8.981	9.014	565,218	-0.12(-1.35%)
Jul 08, 2009	9.195	9.236	9.006	9.137	672,499	-0.06(-0.63%)
Jul 07, 2009	9.498	9.498	9.137	9.195	391,212	-0.28(-2.95%)
Jul 06, 2009	9.539	9.597	9.236	9.474	414,687	-0.14(-1.45%)
Jul 02, 2009	9.786	9.802	9.523	9.613	301,998	-0.39(-3.94%)

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.