Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	12.55	12.60	12.24	12.47	189,692	-0.03(-0.28%)
Sep 29, 2009	12.66	12.66	12.46	12.51	19,032	-0.11(-0.87%)
Sep 28, 2009	12.23	12.69	12.23	12.62	58,678	+0.48(+3.94%)
Sep 25, 2009	12.19	12.21	11.94	12.14	45,938	-0.10(-0.80%)
Sep 24, 2009	12.49	12.57	12.20	12.24	92,875	-0.14(-1.12%)
Sep 23, 2009	12.47	12.57	12.32	12.38	64,775	-0.10(-0.83%)
Sep 22, 2009	12.58	12.58	12.29	12.48	68,708	-0.01(-0.09%)
Sep 21, 2009	12.48	12.66	12.32	12.49	75,254	-0.07(-0.60%)
Sep 18, 2009	12.65	12.66	12.43	12.57	349,212	-0.07(-0.59%)
Sep 17, 2009	12.66	12.69	12.47	12.64	47,231	-0.01(-0.05%)
Sep 16, 2009	12.67	12.70	12.47	12.65	92,541	-0.01(-0.09%)
Sep 15, 2009	12.52	12.75	12.49	12.66	50,125	+0.06(+0.50%)
Sep 14, 2009	12.54	12.61	12.40	12.59	21,068	+0.05(+0.37%)
Sep 11, 2009	12.81	12.81	12.42	12.55	70,821	-0.35(-2.72%)
Sep 10, 2009	12.38	12.90	12.36	12.90	73,124	+0.31(+2.47%)
Sep 09, 2009	12.36	12.66	12.23	12.59	54,561	+0.18(+1.44%)
Sep 08, 2009	12.19	12.48	12.19	12.41	76,509	+0.31(+2.57%)
Sep 04, 2009	12.06	12.19	11.86	12.10	51,679	+0.01(+0.10%)
Sep 03, 2009	11.94	12.09	11.80	12.09	87,063	+0.12(+0.96%)
Sep 02, 2009	12.12	12.40	11.92	11.97	46,758	-0.19(-1.56%)
Sep 01, 2009	12.02	12.43	11.66	12.16	180,175	+0.21(+1.73%)
Aug 31, 2009	12.05	12.10	11.80	11.96	589,270	-0.05(-0.38%)
Aug 28, 2009	11.37	12.09	11.30	12.00	224,402	+0.71(+6.27%)
Aug 27, 2009	11.20	11.63	10.99	11.29	56,958	+0.20(+1.76%)
Aug 26, 2009	11.20	11.25	10.94	11.10	105,686	-0.09(-0.77%)
Aug 25, 2009	11.43	11.47	11.17	11.18	72,296	-0.03(-0.31%)
Aug 24, 2009	11.62	11.62	11.17	11.22	24,724	-0.26(-2.26%)
Aug 21, 2009	11.62	11.63	11.18	11.48	88,594	+0.02(+0.20%)
Aug 20, 2009	11.37	11.53	11.30	11.45	43,081	+0.02(+0.15%)
Aug 19, 2009	11.08	11.51	11.08	11.44	50,231	+0.21(+1.90%)
Aug 18, 2009	11.11	11.43	11.00	11.22	69,328	+0.21(+1.93%)
Aug 17, 2009	11.06	11.49	10.96	11.01	105,771	-0.39(-3.43%)
Aug 14, 2009	11.63	11.76	11.34	11.40	137,071	-0.22(-1.93%)
Aug 13, 2009	11.80	11.80	11.46	11.63	69,711	-0.07(-0.59%)
Aug 12, 2009	11.49	11.93	11.49	11.70	81,627	+0.21(+1.80%)
Aug 11, 2009	11.98	12.17	11.48	11.49	369,005	-0.63(-5.18%)
Aug 10, 2009	12.04	12.54	12.00	12.12	119,661	+0.24(+2.04%)
Aug 07, 2009	10.99	11.95	10.94	11.87	1,909,896	+0.85(+7.73%)
Aug 06, 2009	11.41	11.81	10.94	11.02	192,201	-0.29(-2.54%)
Aug 05, 2009	11.74	11.92	11.25	11.31	85,580	-0.44(-3.77%)
Aug 04, 2009	12.59	13.00	11.69	11.75	180,798	-0.92(-7.22%)
Aug 03, 2009	14.49	15.25	12.38	12.67	197,036	-2.22(-14.92%)
Jul 31, 2009	15.08	15.20	14.56	14.89	39,795	-0.31(-2.04%)
Jul 30, 2009	14.53	15.47	14.27	15.20	48,619	+0.85(+5.94%)
Jul 29, 2009	14.33	14.50	14.15	14.35	14,042	-0.07(-0.48%)
Jul 28, 2009	13.83	14.42	13.83	14.42	32,517	+0.49(+3.51%)
Jul 27, 2009	13.59	13.93	13.45	13.93	13,264	+0.21(+1.55%)
Jul 24, 2009	13.37	13.81	12.95	13.72	33,555	+0.17(+1.28%)
Jul 23, 2009	12.98	13.64	12.58	13.54	73,008	+0.49(+3.75%)
Jul 22, 2009	12.67	13.07	12.43	13.05	30,568	+0.27(+2.12%)
Jul 21, 2009	12.96	12.96	12.30	12.78	21,899	-0.15(-1.16%)
Jul 20, 2009	12.84	12.93	12.51	12.93	25,452	+0.22(+1.72%)
Jul 17, 2009	12.86	12.86	12.32	12.71	57,428	-0.12(-0.94%)
Jul 16, 2009	12.14	12.85	11.84	12.84	51,458	+0.64(+5.24%)
Jul 15, 2009	11.44	12.25	11.44	12.20	127,872	+0.92(+8.11%)
Jul 14, 2009	11.48	11.48	10.96	11.28	24,541	-0.24(-2.05%)
Jul 13, 2009	11.11	11.68	10.96	11.52	51,680	+0.32(+2.83%)
Jul 10, 2009	11.17	11.22	11.03	11.20	13,165	-0.01(-0.10%)
Jul 09, 2009	11.56	11.56	11.21	11.21	31,348	-0.25(-2.16%)
Jul 08, 2009	11.68	11.85	11.32	11.46	29,521	-0.10(-0.85%)
Jul 07, 2009	11.26	11.88	11.26	11.56	65,185	+0.33(+2.97%)
Jul 06, 2009	11.39	11.41	11.14	11.22	26,590	-0.18(-1.61%)
Jul 02, 2009	11.98	11.98	11.30	11.41	90,076	-0.79(-6.46%)

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.