Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.38	15.38	14.57	14.72	840,929	-0.62(-4.02%)
Sep 29, 2009	15.11	15.46	15.03	15.33	349,812	+0.19(+1.25%)
Sep 28, 2009	14.81	15.16	14.71	15.14	454,347	+0.36(+2.44%)
Sep 25, 2009	14.68	15.16	14.57	14.78	1,459,284	+0.03(+0.19%)
Sep 24, 2009	14.94	14.98	14.53	14.75	681,515	-0.10(-0.70%)
Sep 23, 2009	14.88	15.14	14.66	14.86	633,627	-0.03(-0.19%)
Sep 22, 2009	15.28	15.28	14.83	14.89	547,212	-0.25(-1.63%)
Sep 21, 2009	14.99	15.26	14.90	15.13	388,854	-0.08(-0.50%)
Sep 18, 2009	15.58	15.64	15.15	15.21	1,375,438	-0.28(-1.84%)
Sep 17, 2009	15.77	15.77	15.29	15.49	500,724	-0.38(-2.39%)
Sep 16, 2009	15.84	15.95	15.69	15.87	325,800	+0.07(+0.42%)
Sep 15, 2009	15.44	15.91	15.37	15.81	603,284	+0.34(+2.21%)
Sep 14, 2009	14.96	15.47	14.95	15.47	424,540	+0.35(+2.32%)
Sep 11, 2009	15.16	15.16	14.78	15.11	569,841	-0.06(-0.38%)
Sep 10, 2009	15.10	15.28	14.87	15.17	350,352	+0.01(+0.06%)
Sep 09, 2009	15.07	15.26	14.72	15.16	637,756	+0.08(+0.50%)
Sep 08, 2009	15.06	15.20	14.85	15.09	452,604	+0.16(+1.08%)
Sep 04, 2009	14.86	15.05	14.51	14.92	412,601	+0.04(+0.26%)
Sep 03, 2009	14.85	14.90	14.53	14.89	384,107	+0.09(+0.64%)
Sep 02, 2009	14.92	15.14	14.75	14.79	798,499	-0.22(-1.45%)
Sep 01, 2009	15.17	15.56	14.71	15.01	735,829	-0.35(-2.29%)
Aug 31, 2009	15.53	15.63	15.11	15.36	560,717	-0.31(-2.00%)
Aug 28, 2009	16.03	16.12	15.45	15.67	418,664	-0.21(-1.32%)
Aug 27, 2009	15.93	16.08	15.41	15.88	1,646,917	-0.12(-0.77%)
Aug 26, 2009	15.67	16.03	15.53	16.01	1,547,332	+0.31(+2.00%)
Aug 25, 2009	15.87	16.20	15.67	15.69	654,640	-0.05(-0.30%)
Aug 24, 2009	16.04	16.29	15.50	15.74	1,055,162	-0.24(-1.49%)
Aug 21, 2009	17.21	17.21	15.14	15.98	1,583,893	+0.16(+1.02%)
Aug 20, 2009	14.58	16.03	14.24	15.82	3,551,760	+2.31(+17.08%)
Aug 19, 2009	13.14	13.80	12.98	13.51	878,355	+0.17(+1.28%)
Aug 18, 2009	13.49	13.65	13.31	13.34	1,066,648	-0.21(-1.54%)
Aug 17, 2009	13.69	13.78	13.40	13.55	673,597	-0.40(-2.86%)
Aug 14, 2009	14.20	14.24	13.69	13.95	738,305	-0.20(-1.41%)
Aug 13, 2009	14.53	14.68	13.99	14.15	845,630	-0.27(-1.84%)
Aug 12, 2009	13.95	14.57	13.94	14.41	798,662	+0.36(+2.57%)
Aug 11, 2009	14.22	14.40	13.87	14.05	875,147	+0.01(+0.07%)
Aug 10, 2009	13.97	14.13	13.81	14.04	1,085,123	-0.04(-0.27%)
Aug 07, 2009	13.58	14.17	13.58	14.08	1,303,513	+0.74(+5.55%)
Aug 06, 2009	13.26	13.45	13.14	13.34	1,051,697	+0.10(+0.79%)
Aug 05, 2009	13.16	13.33	13.07	13.23	709,493	+0.08(+0.58%)
Aug 04, 2009	13.06	13.48	12.99	13.16	1,444,712	+0.05(+0.36%)
Aug 03, 2009	13.05	13.24	12.82	13.11	857,571	+0.14(+1.10%)
Jul 31, 2009	12.23	13.15	12.23	12.97	2,341,540	+0.22(+1.71%)
Jul 30, 2009	12.73	13.10	12.60	12.75	759,751	+0.17(+1.36%)
Jul 29, 2009	12.46	12.63	12.28	12.58	573,233	+0.11(+0.91%)
Jul 28, 2009	12.23	12.54	12.16	12.47	963,627	+0.09(+0.77%)
Jul 27, 2009	12.47	12.53	12.24	12.37	616,395	-0.27(-2.10%)
Jul 24, 2009	12.54	12.72	12.30	12.64	1,420	+0.05(+0.38%)
Jul 23, 2009	12.28	12.75	12.17	12.59	1,391,062	+0.32(+2.63%)
Jul 22, 2009	12.18	12.63	12.08	12.27	710,876	-0.01(-0.08%)
Jul 21, 2009	12.52	12.52	12.15	12.28	1,270,678	-0.11(-0.92%)
Jul 20, 2009	12.39	12.54	12.28	12.39	1,130,020	+0.05(+0.38%)
Jul 17, 2009	12.60	12.78	12.04	12.34	1,744,115	-0.26(-2.04%)
Jul 16, 2009	11.72	12.71	11.72	12.60	2,749,104	+0.85(+7.19%)
Jul 15, 2009	11.88	11.88	11.66	11.75	2,586,258	+0.03(+0.24%)
Jul 14, 2009	11.54	11.77	11.53	11.72	1,277,908	+0.11(+0.98%)
Jul 13, 2009	11.60	11.68	11.30	11.61	1,690,395	+0.00(+0.00%)
Jul 10, 2009	11.55	11.85	11.54	11.61	3,580,288	+0.00(+0.00%)
Jul 09, 2009	11.75	11.77	11.48	11.61	14,390,371	-0.13(-1.13%)
Jul 08, 2009	11.70	12.24	11.53	11.74	3,247,749	-0.18(-1.51%)
Jul 07, 2009	12.83	12.99	11.71	11.92	2,274,510	-0.87(-6.82%)
Jul 06, 2009	13.91	13.91	12.47	12.80	1,818,289	-3.39(-20.94%)
Jul 02, 2009	17.09	17.09	16.04	16.19	386,947	-1.21(-6.93%)

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.