Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.21	14.35	14.05	14.25	356,288	+0.21(+1.48%)
Sep 29, 2009	14.05	14.12	13.98	14.05	114,768	+0.07(+0.51%)
Sep 28, 2009	13.74	14.08	13.74	13.97	102,527	+0.21(+1.51%)
Sep 25, 2009	13.84	13.88	13.73	13.77	137,068	-0.06(-0.47%)
Sep 24, 2009	14.05	14.09	13.73	13.83	329,240	-0.21(-1.53%)
Sep 23, 2009	14.21	14.29	14.01	14.05	77,883	-0.15(-1.05%)
Sep 22, 2009	14.05	14.23	14.05	14.19	468,229	+0.28(+1.99%)
Sep 21, 2009	13.83	14.16	13.71	13.92	260,477	-0.19(-1.32%)
Sep 18, 2009	14.07	14.17	13.97	14.10	307,361	-0.08(-0.60%)
Sep 17, 2009	14.23	14.27	14.06	14.19	292,284	+0.10(+0.74%)
Sep 16, 2009	14.14	14.24	14.03	14.08	600,800	+0.14(+0.98%)
Sep 15, 2009	13.82	13.96	13.71	13.95	304,497	+0.12(+0.85%)
Sep 14, 2009	13.60	13.84	13.58	13.83	291,214	+0.11(+0.80%)
Sep 11, 2009	13.82	13.85	13.71	13.72	233,038	-0.03(-0.19%)
Sep 10, 2009	13.71	13.77	13.57	13.75	399,320	+0.12(+0.91%)
Sep 09, 2009	13.66	13.73	13.56	13.62	785,152	+0.18(+1.30%)
Sep 08, 2009	13.55	13.61	13.37	13.45	384,267	+0.40(+3.09%)
Sep 04, 2009	12.93	13.08	12.80	13.04	236,237	+0.20(+1.57%)
Sep 03, 2009	12.72	12.87	12.64	12.84	1,189,955	+0.39(+3.13%)
Sep 02, 2009	12.41	12.56	12.30	12.45	1,000,792	-0.38(-2.99%)
Sep 01, 2009	13.00	13.11	12.71	12.84	1,474,521	-0.37(-2.80%)
Aug 31, 2009	13.12	13.23	13.06	13.21	500,176	-0.19(-1.41%)
Aug 28, 2009	13.43	13.44	13.34	13.40	159,950	+0.08(+0.58%)
Aug 27, 2009	13.05	13.37	13.01	13.32	548,748	+0.15(+1.13%)
Aug 26, 2009	13.23	13.23	13.01	13.17	194,371	-0.21(-1.55%)
Aug 25, 2009	13.45	13.49	13.34	13.38	1,094,071	+0.01(+0.10%)
Aug 24, 2009	13.37	13.48	13.30	13.36	989,433	+0.41(+3.16%)
Aug 21, 2009	12.71	12.99	12.71	12.95	776,835	+0.45(+3.58%)
Aug 20, 2009	12.28	12.53	12.28	12.51	271,712	+0.27(+2.23%)
Aug 19, 2009	11.95	12.30	11.89	12.23	453,606	+0.12(+1.02%)
Aug 18, 2009	11.95	12.17	11.95	12.11	1,401,322	+0.25(+2.14%)
Aug 17, 2009	11.97	11.97	11.80	11.86	137,368	-0.51(-4.15%)
Aug 14, 2009	12.43	12.44	12.16	12.37	101,528	-0.03(-0.21%)
Aug 13, 2009	12.22	12.40	12.19	12.40	310,814	+0.42(+3.53%)
Aug 12, 2009	11.74	12.04	11.74	11.97	164,550	+0.20(+1.71%)
Aug 11, 2009	11.84	11.91	11.67	11.77	339,807	-0.12(-0.98%)
Aug 10, 2009	12.01	12.01	11.85	11.89	256,194	+0.04(+0.33%)
Aug 07, 2009	11.95	11.95	11.82	11.85	88,486	-0.07(-0.55%)
Aug 06, 2009	12.08	12.12	11.85	11.91	97,671	-0.10(-0.81%)
Aug 05, 2009	12.05	12.08	11.94	12.01	159,494	+0.19(+1.65%)
Aug 04, 2009	11.69	11.88	11.69	11.82	371,072	+0.14(+1.17%)
Aug 03, 2009	11.54	11.75	11.54	11.68	204,202	+0.31(+2.68%)
Jul 31, 2009	11.21	11.40	11.21	11.38	93,099	+0.27(+2.45%)
Jul 30, 2009	11.11	11.23	11.04	11.10	30,370	+0.07(+0.65%)
Jul 29, 2009	11.02	11.08	10.97	11.03	85,285	-0.13(-1.16%)
Jul 28, 2009	11.08	11.24	10.98	11.16	135,997	-0.19(-1.66%)
Jul 27, 2009	11.31	11.38	11.20	11.35	323,402	+0.16(+1.39%)
Jul 24, 2009	11.10	11.21	11.05	11.19	3,695	+0.12(+1.06%)
Jul 23, 2009	10.85	11.12	10.85	11.08	47,489	+0.26(+2.40%)
Jul 22, 2009	10.77	10.91	10.72	10.82	375,628	-0.06(-0.54%)
Jul 21, 2009	10.98	10.98	10.77	10.87	1,167,389	+0.00(+0.00%)
Jul 20, 2009	10.80	10.89	10.72	10.87	135,090	+0.28(+2.64%)
Jul 17, 2009	10.56	10.65	10.52	10.60	92,777	-0.27(-2.45%)
Jul 16, 2009	10.63	10.92	10.63	10.86	405,430	+0.19(+1.77%)
Jul 15, 2009	10.46	10.73	10.41	10.67	28,697	+0.38(+3.72%)
Jul 14, 2009	10.26	10.34	10.21	10.29	91,640	+0.15(+1.47%)
Jul 13, 2009	10.05	10.18	9.985	10.14	98,636	+0.23(+2.29%)
Jul 10, 2009	9.868	9.926	9.836	9.913	52,992	-0.02(-0.20%)
Jul 09, 2009	9.991	10.05	9.933	9.933	97,094	+0.01(+0.13%)
Jul 08, 2009	10.06	10.06	9.810	9.920	314,889	-0.18(-1.74%)
Jul 07, 2009	10.21	10.24	10.06	10.10	109,739	-0.08(-0.83%)
Jul 06, 2009	10.10	10.19	10.04	10.18	131,853	-0.29(-2.73%)
Jul 02, 2009	10.49	10.55	10.45	10.47	100,303	-0.23(-2.13%)

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.