Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	12.56	12.62	12.16	12.26	377,511	-0.27(-2.18%)
Sep 29, 2009	12.68	12.80	12.49	12.54	362,385	-0.10(-0.81%)
Sep 28, 2009	12.31	12.82	12.09	12.64	409,207	+0.21(+1.68%)
Sep 25, 2009	12.41	12.47	12.09	12.43	284,279	+0.02(+0.14%)
Sep 24, 2009	13.25	13.25	12.39	12.41	629,449	-1.31(-9.53%)
Sep 23, 2009	13.95	14.05	13.70	13.72	122,902	-0.25(-1.77%)
Sep 22, 2009	14.45	14.57	13.87	13.97	311,847	-0.44(-3.06%)
Sep 21, 2009	14.12	14.45	14.12	14.41	126,128	+0.09(+0.60%)
Sep 18, 2009	14.54	14.74	14.32	14.32	316,106	-0.15(-1.06%)
Sep 17, 2009	14.46	14.75	14.21	14.48	175,861	-0.06(-0.38%)
Sep 16, 2009	14.25	14.54	14.25	14.53	128,396	+0.29(+2.04%)
Sep 15, 2009	14.02	14.25	14.02	14.24	108,751	+0.15(+1.06%)
Sep 14, 2009	13.78	14.12	13.78	14.09	183,243	+0.22(+1.60%)
Sep 11, 2009	13.92	14.07	13.75	13.87	107,387	-0.06(-0.40%)
Sep 10, 2009	13.66	13.95	13.59	13.92	76,515	+0.21(+1.49%)
Sep 09, 2009	13.37	13.92	13.37	13.72	131,002	+0.34(+2.52%)
Sep 08, 2009	13.22	13.46	13.07	13.38	118,468	+0.26(+1.95%)
Sep 04, 2009	12.99	13.23	12.83	13.13	582,720	+0.14(+1.05%)
Sep 03, 2009	12.96	12.99	12.72	12.99	159,886	+0.10(+0.80%)
Sep 02, 2009	13.32	13.44	12.75	12.89	643,868	-0.52(-3.86%)
Sep 01, 2009	13.46	13.80	13.37	13.40	379,797	-0.06(-0.48%)
Aug 31, 2009	13.72	13.79	13.34	13.47	255,966	-0.30(-2.17%)
Aug 28, 2009	14.00	14.17	13.40	13.77	162,693	-0.06(-0.46%)
Aug 27, 2009	13.87	13.90	13.42	13.83	169,626	-0.14(-0.98%)
Aug 26, 2009	14.04	14.13	13.72	13.97	134,891	-0.12(-0.88%)
Aug 25, 2009	14.38	14.38	13.92	14.09	184,946	-0.17(-1.17%)
Aug 24, 2009	14.64	14.64	14.11	14.26	140,742	-0.30(-2.06%)
Aug 21, 2009	14.26	14.60	14.01	14.56	248,863	+0.51(+3.62%)
Aug 20, 2009	14.01	14.09	13.69	14.05	101,648	+0.05(+0.37%)
Aug 19, 2009	13.81	14.07	13.61	14.00	126,135	+0.05(+0.37%)
Aug 18, 2009	13.81	14.10	13.45	13.95	235,554	+0.18(+1.27%)
Aug 17, 2009	13.91	13.97	13.64	13.77	210,302	-0.43(-3.04%)
Aug 14, 2009	14.44	14.44	13.93	14.20	226,886	-0.21(-1.48%)
Aug 13, 2009	14.31	14.47	14.07	14.42	285,521	+0.13(+0.93%)
Aug 12, 2009	14.27	14.42	14.22	14.28	400,370	-0.02(-0.12%)
Aug 11, 2009	14.36	14.50	14.06	14.30	215,005	-0.09(-0.65%)
Aug 10, 2009	14.28	14.51	14.19	14.39	274,934	+0.09(+0.63%)
Aug 07, 2009	14.08	14.66	13.98	14.31	376,131	+0.49(+3.56%)
Aug 06, 2009	14.25	14.31	13.76	13.81	399,937	-0.41(-2.88%)
Aug 05, 2009	14.07	14.24	13.61	14.22	468,905	-0.05(-0.33%)
Aug 04, 2009	13.67	14.27	13.65	14.27	423,915	+0.54(+3.92%)
Aug 03, 2009	13.92	13.96	13.55	13.73	492,829	-0.12(-0.83%)
Jul 31, 2009	14.00	14.21	13.79	13.85	275,989	-0.25(-1.79%)
Jul 30, 2009	14.26	14.27	13.92	14.10	288,364	-0.01(-0.09%)
Jul 29, 2009	13.96	14.20	13.78	14.11	383,162	+0.07(+0.49%)
Jul 28, 2009	12.29	14.13	11.61	14.04	505,138	+1.60(+12.84%)
Jul 27, 2009	12.33	12.79	12.15	12.45	191,643	+0.09(+0.73%)
Jul 24, 2009	12.03	12.37	11.78	12.36	227,866	+0.15(+1.22%)
Jul 23, 2009	11.30	12.21	11.24	12.21	524,618	+0.86(+7.61%)
Jul 22, 2009	11.10	11.44	11.06	11.34	186,631	+0.15(+1.34%)
Jul 21, 2009	11.01	11.21	10.91	11.19	215,178	+0.28(+2.59%)
Jul 20, 2009	10.74	10.98	10.74	10.91	284,686	+0.26(+2.45%)
Jul 17, 2009	10.93	11.19	10.58	10.65	183,292	-0.25(-2.27%)
Jul 16, 2009	10.57	10.95	10.55	10.90	126,224	+0.24(+2.29%)
Jul 15, 2009	10.26	10.66	10.16	10.66	158,765	+0.57(+5.68%)
Jul 14, 2009	10.25	10.25	9.929	10.08	177,186	-0.04(-0.42%)
Jul 13, 2009	10.02	10.15	9.822	10.13	220,309	+0.14(+1.41%)
Jul 10, 2009	9.792	10.01	9.745	9.984	158,758	+0.10(+1.04%)
Jul 09, 2009	10.03	10.05	9.864	9.882	134,252	-0.07(-0.73%)
Jul 08, 2009	10.19	10.42	9.843	9.954	275,378	-0.15(-1.52%)
Jul 07, 2009	10.44	10.44	10.09	10.11	170,164	-0.29(-2.79%)
Jul 06, 2009	10.83	10.93	10.20	10.40	299,496	-0.36(-3.38%)
Jul 02, 2009	11.23	11.59	10.74	10.76	208,697	-0.60(-5.27%)

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.