Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.31	14.35	14.01	14.24	2,358,241	-0.14(-0.97%)
Sep 29, 2009	14.30	14.42	14.22	14.38	3,086,773	+0.18(+1.27%)
Sep 28, 2009	14.04	14.22	13.85	14.20	3,069,070	-0.15(-1.04%)
Sep 25, 2009	14.37	14.55	14.27	14.35	2,570,352	+0.17(+1.20%)
Sep 24, 2009	14.40	14.46	14.05	14.18	2,406,676	-0.26(-1.80%)
Sep 23, 2009	14.50	14.63	14.43	14.44	1,982,606	+0.09(+0.63%)
Sep 22, 2009	14.30	14.42	14.20	14.35	2,938,400	+0.00(+0.00%)
Sep 21, 2009	14.35	14.44	14.24	14.35	2,250,088	-0.35(-2.38%)
Sep 18, 2009	14.74	14.81	14.60	14.70	2,004,190	-0.40(-2.65%)
Sep 17, 2009	15.26	15.40	15.05	15.10	2,898,699	+0.18(+1.21%)
Sep 16, 2009	14.93	15.15	14.88	14.92	2,779,212	+0.04(+0.27%)
Sep 15, 2009	14.88	14.90	14.76	14.88	2,464,776	-0.05(-0.33%)
Sep 14, 2009	14.72	14.94	14.70	14.93	2,963,982	+0.26(+1.77%)
Sep 11, 2009	14.74	14.76	14.57	14.67	2,774,731	+0.28(+1.95%)
Sep 10, 2009	14.20	14.40	14.14	14.39	3,463,778	+0.40(+2.86%)
Sep 09, 2009	13.90	14.03	13.72	13.99	2,328,080	-0.08(-0.57%)
Sep 08, 2009	14.26	14.28	13.99	14.07	3,320,969	+0.18(+1.30%)
Sep 04, 2009	13.75	13.98	13.68	13.89	1,874,687	+0.37(+2.74%)
Sep 03, 2009	13.61	13.61	13.35	13.52	1,593,691	+0.11(+0.82%)
Sep 02, 2009	13.45	13.50	13.33	13.41	2,360,413	-0.20(-1.47%)
Sep 01, 2009	13.92	14.00	13.54	13.61	3,055,829	-0.39(-2.79%)
Aug 31, 2009	14.00	14.03	13.85	14.00	4,170,402	-0.43(-2.98%)
Aug 28, 2009	14.86	14.92	14.26	14.43	7,478,899	+0.35(+2.49%)
Aug 27, 2009	13.93	14.18	13.86	14.08	6,020,515	+0.32(+2.33%)
Aug 26, 2009	13.93	13.93	13.72	13.76	2,547,938	-0.36(-2.55%)
Aug 25, 2009	14.26	14.31	14.05	14.12	2,104,484	-0.13(-0.91%)
Aug 24, 2009	14.27	14.46	14.20	14.25	1,905,900	+0.07(+0.49%)
Aug 21, 2009	14.28	14.30	14.07	14.18	3,395,091	-0.14(-0.98%)
Aug 20, 2009	14.17	14.42	14.05	14.32	2,931,356	+0.46(+3.32%)
Aug 19, 2009	13.69	13.96	13.51	13.86	2,884,422	-0.08(-0.57%)
Aug 18, 2009	13.79	14.06	13.78	13.94	2,490,906	+0.36(+2.66%)
Aug 17, 2009	13.77	13.84	13.51	13.58	3,231,376	-0.70(-4.91%)
Aug 14, 2009	14.50	14.60	14.13	14.28	2,795,304	-0.39(-2.66%)
Aug 13, 2009	14.89	14.89	14.51	14.67	3,486,261	-0.02(-0.14%)
Aug 12, 2009	14.51	14.89	14.38	14.69	3,335,343	+0.03(+0.20%)
Aug 11, 2009	14.93	15.00	14.52	14.66	2,138,077	-0.63(-4.12%)
Aug 10, 2009	15.26	15.44	15.09	15.29	2,170,927	+0.05(+0.33%)
Aug 07, 2009	15.39	15.41	15.07	15.24	3,121,886	-0.51(-3.24%)
Aug 06, 2009	15.80	15.95	15.47	15.75	6,577,552	+0.94(+6.35%)
Aug 05, 2009	14.86	14.94	14.65	14.81	1,764,467	+0.03(+0.20%)
Aug 04, 2009	14.73	14.86	14.54	14.78	4,323,017	-0.01(-0.08%)
Aug 03, 2009	14.68	14.85	14.50	14.79	1,975,980	+0.41(+2.86%)
Jul 31, 2009	14.47	14.48	14.21	14.38	948,630	-0.05(-0.35%)
Jul 30, 2009	14.47	14.63	14.40	14.43	1,552,015	+0.37(+2.63%)
Jul 29, 2009	14.32	14.38	13.98	14.06	2,737,748	-0.75(-5.06%)
Jul 28, 2009	14.83	14.90	14.60	14.81	2,120,800	+0.13(+0.89%)
Jul 27, 2009	14.82	14.89	14.61	14.68	1,751,664	-0.04(-0.27%)
Jul 24, 2009	14.58	14.76	14.46	14.72	1,202	-0.05(-0.34%)
Jul 23, 2009	14.56	14.88	14.46	14.77	2,408,151	+0.43(+3.00%)
Jul 22, 2009	14.28	14.50	14.20	14.34	2,082,266	-0.40(-2.71%)
Jul 21, 2009	15.17	15.17	14.45	14.74	3,321,969	-0.23(-1.54%)
Jul 20, 2009	14.83	15.05	14.80	14.97	2,445,746	+0.63(+4.39%)
Jul 17, 2009	14.25	14.46	14.24	14.34	1,948,844	+1.24(+9.47%)
Jul 16, 2009	13.89	13.90	13.00	13.10	1,899,830	-0.99(-7.03%)
Jul 15, 2009	13.83	14.10	13.71	14.09	3,110,049	+0.76(+5.70%)
Jul 14, 2009	13.58	13.63	13.24	13.33	3,841,533	+0.04(+0.30%)
Jul 13, 2009	12.98	13.31	12.96	13.29	4,893,353	-0.41(-2.99%)
Jul 10, 2009	13.98	13.98	13.48	13.70	3,604,385	-0.30(-2.14%)
Jul 09, 2009	14.10	14.17	13.89	14.00	2,894,039	+0.33(+2.41%)
Jul 08, 2009	13.67	13.85	13.34	13.67	3,386,466	+0.57(+4.35%)
Jul 07, 2009	13.25	13.26	13.05	13.10	1,951,851	-0.06(-0.46%)
Jul 06, 2009	12.71	13.20	12.71	13.16	1,673,796	+0.55(+4.36%)
Jul 02, 2009	12.95	12.95	12.60	12.61	2,172,647	-0.91(-6.73%)

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.