Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.06	15.18	14.85	15.01	86,320	-0.04(-0.24%)
Sep 29, 2009	15.12	15.23	15.01	15.04	74,494	-0.01(-0.05%)
Sep 28, 2009	14.86	15.07	14.74	15.05	71,683	+0.29(+1.99%)
Sep 25, 2009	14.69	14.83	14.59	14.76	110,049	-0.06(-0.39%)
Sep 24, 2009	15.20	15.25	14.69	14.82	149,579	-0.34(-2.27%)
Sep 23, 2009	15.35	15.45	15.16	15.16	112,196	-0.21(-1.40%)
Sep 22, 2009	15.38	15.38	15.18	15.37	95,506	+0.18(+1.17%)
Sep 21, 2009	15.13	15.26	15.09	15.20	53,943	-0.11(-0.75%)
Sep 18, 2009	15.43	15.43	15.13	15.31	78,694	+0.06(+0.37%)
Sep 17, 2009	15.62	15.68	15.18	15.25	155,481	-0.06(-0.37%)
Sep 16, 2009	15.05	15.64	14.99	15.31	160,534	+0.36(+2.43%)
Sep 15, 2009	14.48	15.08	14.48	14.95	160,028	+0.45(+3.10%)
Sep 14, 2009	14.23	14.53	14.22	14.50	73,753	+0.07(+0.49%)
Sep 11, 2009	14.37	14.53	14.36	14.43	513,645	+0.04(+0.30%)
Sep 10, 2009	14.40	14.41	14.23	14.38	360,179	-0.02(-0.15%)
Sep 09, 2009	14.20	14.44	14.09	14.40	43,113	+0.25(+1.76%)
Sep 08, 2009	14.30	14.33	14.04	14.16	101,336	+0.02(+0.15%)
Sep 04, 2009	13.98	14.13	13.90	14.13	57,814	+0.17(+1.23%)
Sep 03, 2009	13.81	13.99	13.75	13.96	80,394	+0.26(+1.93%)
Sep 02, 2009	13.97	14.13	13.70	13.70	137,278	-0.41(-2.88%)
Sep 01, 2009	14.64	14.85	14.03	14.11	444,255	-0.68(-4.57%)
Aug 31, 2009	14.66	14.81	14.59	14.78	68,047	-0.07(-0.49%)
Aug 28, 2009	14.82	14.91	14.68	14.85	52,194	+0.11(+0.77%)
Aug 27, 2009	14.75	14.79	14.50	14.74	269,286	+0.02(+0.15%)
Aug 26, 2009	14.57	14.87	14.48	14.72	85,322	+0.08(+0.54%)
Aug 25, 2009	14.63	14.77	14.55	14.64	1,753,089	+0.09(+0.59%)
Aug 24, 2009	15.00	15.15	14.47	14.55	732,445	-0.36(-2.39%)
Aug 21, 2009	14.77	15.03	14.75	14.91	72,118	+0.29(+2.00%)
Aug 20, 2009	14.36	14.69	14.36	14.62	366,787	+0.24(+1.69%)
Aug 19, 2009	14.15	14.49	14.08	14.38	85,391	+0.04(+0.30%)
Aug 18, 2009	14.31	14.45	14.25	14.33	71,372	+0.16(+1.11%)
Aug 17, 2009	14.41	14.41	14.16	14.18	117,973	-0.64(-4.33%)
Aug 14, 2009	14.85	14.85	14.48	14.82	88,927	+0.01(+0.05%)
Aug 13, 2009	14.70	14.82	14.44	14.81	72,997	+0.25(+1.71%)
Aug 12, 2009	14.36	14.65	14.35	14.56	232,037	+0.14(+0.94%)
Aug 11, 2009	14.98	14.98	14.28	14.43	100,252	-0.59(-3.95%)
Aug 10, 2009	15.08	15.22	14.86	15.02	135,717	-0.02(-0.13%)
Aug 07, 2009	14.65	15.33	14.56	15.04	263,929	+0.60(+4.15%)
Aug 06, 2009	14.85	14.85	14.25	14.44	363,565	-0.14(-0.98%)
Aug 05, 2009	14.27	14.66	14.17	14.58	135,735	+0.30(+2.10%)
Aug 04, 2009	13.76	14.28	13.68	14.28	322,355	+0.40(+2.88%)
Aug 03, 2009	13.71	13.89	13.63	13.88	105,888	+0.31(+2.31%)
Jul 31, 2009	13.45	13.64	13.33	13.57	92,898	+0.14(+1.06%)
Jul 30, 2009	13.20	13.54	13.20	13.43	458,484	+0.39(+2.95%)
Jul 29, 2009	13.09	13.18	12.94	13.04	209,017	-0.09(-0.65%)
Jul 28, 2009	12.96	13.20	12.96	13.13	173,992	+0.08(+0.60%)
Jul 27, 2009	12.69	13.15	12.69	13.05	292,931	+0.39(+3.04%)
Jul 24, 2009	12.52	12.72	12.47	12.66	2,151	+0.01(+0.11%)
Jul 23, 2009	12.29	12.73	12.28	12.65	237,881	+0.34(+2.72%)
Jul 22, 2009	11.99	12.46	11.99	12.31	243,154	+0.13(+1.05%)
Jul 21, 2009	12.47	12.49	11.99	12.19	273,582	-0.29(-2.34%)
Jul 20, 2009	12.44	12.54	12.37	12.48	112,977	+0.10(+0.81%)
Jul 17, 2009	12.70	12.81	12.30	12.38	1,073,363	-0.35(-2.75%)
Jul 16, 2009	12.70	12.84	12.53	12.73	172,440	+0.01(+0.06%)
Jul 15, 2009	12.48	12.87	12.45	12.72	212,076	+0.42(+3.42%)
Jul 14, 2009	12.43	12.49	12.21	12.30	194,660	-0.14(-1.09%)
Jul 13, 2009	12.09	12.44	12.09	12.44	277,910	+0.64(+5.44%)
Jul 10, 2009	11.79	11.87	11.71	11.79	182,008	-0.11(-0.96%)
Jul 09, 2009	11.89	12.08	11.84	11.91	236,351	+0.12(+1.03%)
Jul 08, 2009	12.04	12.12	11.52	11.79	361,674	-0.16(-1.37%)
Jul 07, 2009	12.06	12.23	11.95	11.95	204,330	-0.09(-0.71%)
Jul 06, 2009	11.96	12.19	11.89	12.04	148,432	+0.02(+0.18%)
Jul 02, 2009	12.16	12.26	11.99	12.01	83,989	-0.43(-3.44%)

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.