Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	16.82	16.82	16.07	16.34	850,272	-0.44(-2.61%)
Sep 29, 2009	16.98	17.19	16.73	16.77	653,531	-0.20(-1.17%)
Sep 28, 2009	16.38	17.44	16.27	16.97	1,306,537	+0.72(+4.44%)
Sep 25, 2009	16.04	16.50	15.93	16.25	1,359,012	+0.21(+1.32%)
Sep 24, 2009	16.74	16.83	15.84	16.04	816,995	-0.62(-3.69%)
Sep 23, 2009	16.61	17.10	16.34	16.65	969,183	+0.13(+0.81%)
Sep 22, 2009	16.49	16.67	16.09	16.52	1,150,935	+0.19(+1.17%)
Sep 21, 2009	16.06	16.43	15.77	16.33	1,018,614	+0.07(+0.43%)
Sep 18, 2009	16.62	16.62	15.88	16.26	966,644	+0.37(+2.36%)
Sep 17, 2009	16.50	16.56	15.82	15.88	1,346,543	-0.42(-2.60%)
Sep 16, 2009	15.55	16.96	15.55	16.31	2,653,877	+0.95(+6.17%)
Sep 15, 2009	14.91	15.49	14.74	15.36	838,230	+0.47(+3.13%)
Sep 14, 2009	14.41	14.90	14.03	14.89	1,064,586	+0.32(+2.18%)
Sep 11, 2009	14.52	14.63	14.26	14.58	923,626	+0.13(+0.93%)
Sep 10, 2009	14.20	14.46	13.98	14.44	610,116	+0.18(+1.29%)
Sep 09, 2009	14.00	14.36	13.80	14.26	573,319	+0.26(+1.87%)
Sep 08, 2009	13.73	14.13	13.61	14.00	860,495	+0.36(+2.64%)
Sep 04, 2009	13.54	13.68	13.30	13.64	699,060	+0.15(+1.10%)
Sep 03, 2009	13.44	13.60	13.24	13.49	528,536	+0.13(+0.95%)
Sep 02, 2009	13.31	13.39	12.94	13.36	1,161,869	-0.11(-0.79%)
Sep 01, 2009	13.94	14.28	13.34	13.47	1,023,131	-0.52(-3.74%)
Aug 31, 2009	14.07	14.19	13.84	13.99	868,862	-0.20(-1.39%)
Aug 28, 2009	14.84	14.84	14.02	14.19	960,447	-0.42(-2.90%)
Aug 27, 2009	14.59	14.65	13.98	14.61	659,170	+0.15(+1.03%)
Aug 26, 2009	14.78	14.79	14.33	14.46	881,887	-0.27(-1.82%)
Aug 25, 2009	14.60	14.93	14.51	14.73	738,289	+0.27(+1.84%)
Aug 24, 2009	14.51	14.87	14.40	14.46	1,348,178	-0.03(-0.19%)
Aug 21, 2009	14.35	14.72	14.16	14.49	971,209	+0.32(+2.22%)
Aug 20, 2009	14.18	14.31	13.92	14.18	697,464	-0.01(-0.05%)
Aug 19, 2009	13.78	14.37	13.67	14.18	739,081	+0.05(+0.35%)
Aug 18, 2009	13.65	14.18	13.48	14.13	1,141,176	+0.76(+5.71%)
Aug 17, 2009	13.67	13.70	13.34	13.37	983,806	-0.55(-3.93%)
Aug 14, 2009	14.15	14.15	13.67	13.92	911,140	-0.23(-1.63%)
Aug 13, 2009	14.14	14.23	13.93	14.15	749,232	+0.15(+1.05%)
Aug 12, 2009	13.86	14.27	13.71	14.00	1,088,921	+0.19(+1.37%)
Aug 11, 2009	13.83	13.94	13.60	13.81	1,157,225	-0.02(-0.15%)
Aug 10, 2009	14.09	14.09	13.71	13.83	856,010	-0.31(-2.18%)
Aug 07, 2009	13.70	14.29	13.69	14.14	1,088,025	+0.70(+5.21%)
Aug 06, 2009	13.58	13.79	13.36	13.44	861,929	-0.01(-0.10%)
Aug 05, 2009	13.61	13.98	13.36	13.46	1,091,929	-0.32(-2.29%)
Aug 04, 2009	13.08	14.08	13.08	13.77	1,671,183	+0.74(+5.64%)
Aug 03, 2009	13.10	13.13	12.59	13.03	1,401,989	+0.21(+1.64%)
Jul 31, 2009	12.38	13.01	12.16	12.82	971,770	+0.46(+3.74%)
Jul 30, 2009	12.14	13.11	11.64	12.36	3,345,783	+1.55(+14.32%)
Jul 29, 2009	11.04	11.25	10.76	10.81	504,863	-0.39(-3.50%)
Jul 28, 2009	11.21	11.51	11.02	11.21	465,463	-0.08(-0.68%)
Jul 27, 2009	11.32	11.39	11.16	11.28	597,633	+0.07(+0.63%)
Jul 24, 2009	11.32	11.36	11.02	11.21	1,321	-0.18(-1.60%)
Jul 23, 2009	10.93	11.46	10.79	11.39	434,202	+0.50(+4.63%)
Jul 22, 2009	10.65	11.04	10.61	10.89	436,401	+0.15(+1.44%)
Jul 21, 2009	10.88	11.02	10.62	10.74	323,172	+0.03(+0.26%)
Jul 20, 2009	10.39	10.76	10.34	10.71	370,252	+0.39(+3.73%)
Jul 17, 2009	10.25	10.39	9.972	10.32	554,108	+0.08(+0.75%)
Jul 16, 2009	10.08	10.27	9.916	10.25	471,479	+0.13(+1.32%)
Jul 15, 2009	9.699	10.18	9.580	10.11	539,729	+0.62(+6.57%)
Jul 14, 2009	9.117	9.573	9.117	9.489	446,833	+0.25(+2.65%)
Jul 13, 2009	8.956	9.265	8.942	9.243	395,417	+0.29(+3.21%)
Jul 10, 2009	8.879	9.019	8.795	8.956	342,577	-0.04(-0.39%)
Jul 09, 2009	8.767	9.075	8.536	8.991	581,252	+0.33(+3.80%)
Jul 08, 2009	8.907	8.907	8.592	8.662	722,493	-0.20(-2.29%)
Jul 07, 2009	8.760	8.970	8.746	8.865	732,155	+0.08(+0.88%)
Jul 06, 2009	8.711	8.830	8.550	8.788	355,819	+0.04(+0.48%)
Jul 02, 2009	8.900	8.977	8.606	8.746	505,501	-0.27(-3.03%)

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.