Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	12.01	12.42	11.71	11.83	11,293	+0.03(+0.29%)
Sep 29, 2009	11.57	12.52	11.57	11.80	7,122	+0.04(+0.36%)
Sep 28, 2009	11.84	12.57	11.53	11.75	15,035	+0.24(+2.06%)
Sep 25, 2009	11.92	12.01	11.02	11.52	3,905	-0.35(-2.92%)
Sep 24, 2009	12.60	12.61	11.86	11.86	9,235	-0.74(-5.84%)
Sep 23, 2009	12.60	12.60	12.60	12.60	591	+0.00(+0.00%)
Sep 22, 2009	12.60	12.68	12.60	12.60	1,530	-0.04(-0.33%)
Sep 21, 2009	12.55	13.02	12.55	12.64	3,547	+0.34(+2.75%)
Sep 18, 2009	12.64	12.73	12.30	12.30	19,008	-0.37(-2.93%)
Sep 17, 2009	12.68	12.68	12.65	12.68	2,719	-0.01(-0.07%)
Sep 16, 2009	12.70	12.94	12.67	12.68	5,159	+0.08(+0.67%)
Sep 15, 2009	12.62	12.77	12.56	12.60	17,124	+0.08(+0.68%)
Sep 14, 2009	12.15	12.90	11.94	12.52	43,762	+0.16(+1.30%)
Sep 11, 2009	12.23	12.96	12.23	12.36	35,305	+0.08(+0.62%)
Sep 10, 2009	12.47	12.90	12.07	12.28	30,336	-0.50(-3.90%)
Sep 09, 2009	12.61	12.79	12.61	12.78	3,843	+0.14(+1.14%)
Sep 08, 2009	12.61	12.70	12.26	12.63	28,571	+0.22(+1.77%)
Sep 04, 2009	12.51	12.51	12.19	12.41	1,300	-0.06(-0.47%)
Sep 03, 2009	12.62	12.63	12.47	12.47	591	+0.21(+1.72%)
Sep 02, 2009	12.04	12.26	12.03	12.26	1,677	+0.14(+1.19%)
Sep 01, 2009	12.47	12.47	12.12	12.12	24,847	-0.36(-2.85%)
Aug 31, 2009	12.05	12.63	12.05	12.47	7,610	+0.03(+0.20%)
Aug 28, 2009	12.64	12.64	12.29	12.45	1,714	+0.10(+0.82%)
Aug 27, 2009	12.43	12.43	12.35	12.35	3,477	-0.08(-0.68%)
Aug 26, 2009	12.64	12.64	12.26	12.43	15,285	-0.11(-0.88%)
Aug 25, 2009	12.29	12.54	12.29	12.54	13,244	+0.03(+0.20%)
Aug 24, 2009	12.52	12.52	12.39	12.52	2,509	+0.04(+0.34%)
Aug 21, 2009	12.52	12.52	12.43	12.47	3,248	-0.17(-1.34%)
Aug 20, 2009	12.60	12.78	12.35	12.64	36,926	+0.05(+0.40%)
Aug 19, 2009	12.68	12.68	12.47	12.59	50,611	+0.12(+0.95%)
Aug 18, 2009	12.45	12.63	12.35	12.47	2,010	+0.07(+0.55%)
Aug 17, 2009	12.52	12.52	12.26	12.41	17,144	-0.28(-2.20%)
Aug 14, 2009	12.73	12.73	12.32	12.68	25,114	-0.08(-0.66%)
Aug 13, 2009	12.43	12.77	12.28	12.77	7,542	+0.38(+3.07%)
Aug 12, 2009	12.28	12.39	12.18	12.39	5,309	+0.00(+0.00%)
Aug 11, 2009	12.58	12.58	12.26	12.39	2,944	-0.08(-0.68%)
Aug 10, 2009	12.26	12.59	12.26	12.47	4,730	+0.03(+0.27%)
Aug 07, 2009	12.49	12.49	12.26	12.44	2,719	-0.12(-0.94%)
Aug 06, 2009	12.36	12.56	12.25	12.56	12,235	-0.13(-1.00%)
Aug 05, 2009	12.55	12.68	12.35	12.68	1,560	+0.42(+3.45%)
Aug 04, 2009	12.21	12.64	12.10	12.26	15,684	-0.14(-1.09%)
Aug 03, 2009	12.27	12.50	12.27	12.40	14,008	+0.14(+1.10%)
Jul 31, 2009	12.26	12.47	12.18	12.26	19,277	-0.07(-0.55%)
Jul 30, 2009	12.45	12.86	12.33	12.33	32,665	-0.12(-0.95%)
Jul 29, 2009	12.40	12.64	12.34	12.45	3,713	-0.22(-1.74%)
Jul 28, 2009	12.29	12.67	12.27	12.67	5,719	+0.25(+2.04%)
Jul 27, 2009	12.47	12.47	12.30	12.41	6,063	+0.08(+0.69%)
Jul 24, 2009	12.35	12.68	12.30	12.33	17,643	-0.01(-0.07%)
Jul 23, 2009	12.35	12.57	12.28	12.34	25,425	-0.01(-0.07%)
Jul 22, 2009	12.35	12.35	12.26	12.35	5,321	-0.02(-0.14%)
Jul 21, 2009	12.49	12.49	12.27	12.36	9,080	-0.05(-0.41%)
Jul 20, 2009	12.46	12.46	12.26	12.41	5,271	+0.08(+0.69%)
Jul 17, 2009	12.36	12.36	12.33	12.33	18,758	+0.07(+0.55%)
Jul 16, 2009	12.20	12.47	12.20	12.26	4,369	-0.08(-0.68%)
Jul 15, 2009	12.35	12.43	12.33	12.35	8,868	+0.00(+0.00%)
Jul 14, 2009	12.23	12.68	12.23	12.35	5,998	+0.00(+0.00%)
Jul 13, 2009	12.25	12.47	12.25	12.35	3,429	+0.09(+0.76%)
Jul 10, 2009	12.18	12.26	12.18	12.25	1,901	-0.03(-0.28%)
Jul 09, 2009	12.26	12.35	12.18	12.29	4,290	-0.04(-0.34%)
Jul 08, 2009	12.22	12.38	12.22	12.33	3,311	-0.06(-0.48%)
Jul 07, 2009	12.48	12.48	12.10	12.39	21,839	-0.02(-0.14%)
Jul 06, 2009	12.26	12.56	12.22	12.41	82,892	+0.06(+0.48%)
Jul 02, 2009	11.96	12.60	11.92	12.35	35,103	+0.17(+1.39%)

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.