Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.81	14.84	14.42	14.59	2,347,551	+0.17(+1.16%)
Sep 29, 2009	14.69	14.77	14.39	14.42	2,202,469	-0.09(-0.60%)
Sep 28, 2009	14.28	14.56	14.21	14.51	2,555,489	+0.41(+2.89%)
Sep 25, 2009	14.12	14.23	13.96	14.10	2,809,477	-0.31(-2.14%)
Sep 24, 2009	14.87	14.94	14.22	14.41	2,900,040	-0.40(-2.71%)
Sep 23, 2009	15.06	15.23	14.80	14.81	2,173,092	-0.18(-1.19%)
Sep 22, 2009	15.00	15.10	14.94	14.99	2,840,702	+0.14(+0.91%)
Sep 21, 2009	14.65	14.94	14.54	14.86	2,482,030	-0.31(-2.04%)
Sep 18, 2009	15.22	15.24	14.94	15.16	2,488,880	-0.09(-0.61%)
Sep 17, 2009	15.45	15.66	15.13	15.26	3,161,459	-0.08(-0.52%)
Sep 16, 2009	15.18	15.85	15.03	15.34	5,456,089	+0.18(+1.18%)
Sep 15, 2009	15.20	15.31	14.98	15.16	3,068,738	-0.17(-1.13%)
Sep 14, 2009	14.95	15.41	14.93	15.33	3,197,791	+0.17(+1.14%)
Sep 11, 2009	15.35	15.42	15.13	15.16	1,450,411	-0.14(-0.93%)
Sep 10, 2009	15.09	15.31	14.92	15.30	2,215,941	+0.24(+1.60%)
Sep 09, 2009	14.88	15.15	14.80	15.06	1,860,956	+0.44(+3.00%)
Sep 08, 2009	14.70	14.70	14.44	14.62	2,204,987	+0.14(+0.98%)
Sep 04, 2009	14.24	14.53	14.15	14.48	1,433,236	+0.12(+0.82%)
Sep 03, 2009	14.46	14.50	14.12	14.36	2,188,930	+0.07(+0.52%)
Sep 02, 2009	14.21	14.44	14.17	14.29	2,368,570	-0.20(-1.36%)
Sep 01, 2009	14.80	15.07	14.33	14.49	3,318,508	-0.60(-3.97%)
Aug 31, 2009	14.99	15.10	14.62	15.08	1,720,735	-0.14(-0.89%)
Aug 28, 2009	15.42	15.47	15.12	15.22	2,436,968	+0.22(+1.48%)
Aug 27, 2009	14.85	15.02	14.58	15.00	2,926,574	+0.36(+2.49%)
Aug 26, 2009	14.47	14.71	14.37	14.63	3,014,632	+0.04(+0.25%)
Aug 25, 2009	14.78	14.87	14.55	14.60	3,099,514	+0.23(+1.63%)
Aug 24, 2009	14.76	14.81	14.24	14.36	2,315,768	-0.12(-0.85%)
Aug 21, 2009	14.34	14.60	14.25	14.49	3,246,124	+0.19(+1.34%)
Aug 20, 2009	14.15	14.37	14.12	14.29	1,914,899	+0.12(+0.83%)
Aug 19, 2009	13.85	14.23	13.84	14.18	1,520,541	+0.07(+0.48%)
Aug 18, 2009	13.92	14.20	13.89	14.11	2,648,664	+0.15(+1.07%)
Aug 17, 2009	13.94	14.02	13.73	13.96	3,951,607	-0.88(-5.96%)
Aug 14, 2009	14.92	14.92	14.47	14.84	2,518,909	+0.15(+1.05%)
Aug 13, 2009	14.61	14.84	14.44	14.69	2,239,400	+0.23(+1.62%)
Aug 12, 2009	14.13	14.64	14.13	14.45	1,998,716	+0.40(+2.85%)
Aug 11, 2009	14.23	14.44	13.99	14.05	3,002,835	-0.46(-3.15%)
Aug 10, 2009	14.71	14.84	14.32	14.51	2,392,700	-0.39(-2.61%)
Aug 07, 2009	14.87	15.17	14.81	14.90	4,163,313	+0.43(+2.94%)
Aug 06, 2009	15.00	15.00	14.24	14.47	4,222,892	+0.12(+0.86%)
Aug 05, 2009	14.40	14.41	14.05	14.35	4,034,647	+0.76(+5.59%)
Aug 04, 2009	13.68	13.93	13.54	13.59	4,000,940	-0.11(-0.80%)
Aug 03, 2009	13.36	13.83	13.27	13.70	6,437,552	+1.02(+8.07%)
Jul 31, 2009	12.62	12.69	12.39	12.68	4,350,022	+0.24(+1.94%)
Jul 30, 2009	12.54	12.64	12.37	12.44	3,020,951	+0.43(+3.55%)
Jul 29, 2009	12.12	12.12	11.94	12.01	2,390,947	-0.26(-2.11%)
Jul 28, 2009	12.04	12.34	11.97	12.27	2,777,074	-0.12(-1.00%)
Jul 27, 2009	12.50	12.60	12.29	12.39	4,862,420	-0.47(-3.65%)
Jul 24, 2009	12.78	13.00	12.58	12.86	3,751,481	+0.06(+0.48%)
Jul 23, 2009	12.09	13.00	12.00	12.80	5,091,532	+0.51(+4.17%)
Jul 22, 2009	12.12	12.51	12.02	12.29	2,958,648	-0.21(-1.68%)
Jul 21, 2009	12.69	12.71	12.26	12.50	2,630,702	-0.38(-2.92%)
Jul 20, 2009	12.85	12.89	12.72	12.87	2,787,607	+0.22(+1.76%)
Jul 17, 2009	12.84	12.87	12.50	12.65	2,648,591	-0.27(-2.10%)
Jul 16, 2009	12.75	12.99	12.72	12.92	3,223,287	+0.15(+1.16%)
Jul 15, 2009	12.64	12.86	12.50	12.78	3,862,306	+0.68(+5.61%)
Jul 14, 2009	12.12	12.18	11.91	12.10	3,649,570	+0.08(+0.67%)
Jul 13, 2009	11.79	12.04	11.56	12.02	3,036,312	+0.51(+4.45%)
Jul 10, 2009	11.54	11.64	11.37	11.50	2,412,062	-0.16(-1.38%)
Jul 09, 2009	11.58	11.79	11.41	11.66	3,162,603	+0.30(+2.66%)
Jul 08, 2009	11.55	11.59	11.00	11.36	5,178,428	-0.30(-2.54%)
Jul 07, 2009	11.86	11.87	11.54	11.66	4,209,608	-0.19(-1.62%)
Jul 06, 2009	11.56	11.85	11.51	11.85	4,414,760	+0.12(+1.05%)
Jul 02, 2009	11.76	11.76	11.45	11.73	5,451,212	-0.10(-0.84%)

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.