Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.25	14.25	13.90	14.17	38,169	-0.39(-2.71%)
Sep 29, 2009	14.65	14.65	14.36	14.56	42,827	+0.05(+0.37%)
Sep 28, 2009	14.40	14.51	14.31	14.51	38,708	+0.08(+0.56%)
Sep 25, 2009	14.42	14.56	14.32	14.43	27,956	+0.09(+0.62%)
Sep 24, 2009	15.10	15.31	14.25	14.34	31,686	-0.44(-2.97%)
Sep 23, 2009	14.93	15.06	14.74	14.78	36,519	-0.49(-3.23%)
Sep 22, 2009	14.92	15.44	14.92	15.27	64,790	+0.49(+3.33%)
Sep 21, 2009	14.51	14.84	14.51	14.78	48,982	+0.19(+1.29%)
Sep 18, 2009	14.56	14.78	14.54	14.59	39,438	+0.12(+0.80%)
Sep 17, 2009	14.60	14.77	14.43	14.48	42,405	+0.26(+1.83%)
Sep 16, 2009	14.43	14.56	14.20	14.22	42,526	-0.07(-0.50%)
Sep 15, 2009	14.27	14.33	14.20	14.29	39,263	-0.21(-1.48%)
Sep 14, 2009	14.38	14.58	14.27	14.50	21,393	-0.24(-1.64%)
Sep 11, 2009	15.10	15.10	14.71	14.74	30,488	-0.59(-3.86%)
Sep 10, 2009	15.08	15.34	15.08	15.34	27,873	+0.61(+4.14%)
Sep 09, 2009	14.65	14.84	14.65	14.73	62,724	+0.26(+1.80%)
Sep 08, 2009	14.55	14.57	14.41	14.47	19,649	+0.18(+1.25%)
Sep 04, 2009	14.08	14.31	14.06	14.29	22,354	+0.35(+2.51%)
Sep 03, 2009	13.94	14.19	13.62	13.94	39,451	+0.59(+4.43%)
Sep 02, 2009	13.39	13.47	13.28	13.35	46,233	-0.09(-0.67%)
Sep 01, 2009	13.65	13.85	13.44	13.44	145,873	-0.46(-3.29%)
Aug 31, 2009	14.15	14.17	13.80	13.89	66,160	-0.65(-4.50%)
Aug 28, 2009	14.91	14.91	14.40	14.55	57,815	-0.37(-2.46%)
Aug 27, 2009	15.18	15.18	14.64	14.91	56,299	-0.49(-3.20%)
Aug 26, 2009	15.11	15.41	15.03	15.41	33,967	+0.82(+5.65%)
Aug 25, 2009	14.51	14.73	14.51	14.58	20,485	+0.13(+0.87%)
Aug 24, 2009	14.62	14.89	14.46	14.46	98,305	-0.05(-0.37%)
Aug 21, 2009	14.52	14.60	14.27	14.51	61,238	-0.24(-1.64%)
Aug 20, 2009	14.80	14.80	14.49	14.75	28,632	+0.58(+4.11%)
Aug 19, 2009	13.96	14.31	13.96	14.17	43,479	-0.09(-0.63%)
Aug 18, 2009	14.09	14.38	14.07	14.26	57,458	+0.61(+4.46%)
Aug 17, 2009	14.00	14.00	13.64	13.65	59,412	-0.97(-6.61%)
Aug 14, 2009	15.06	15.10	14.52	14.62	112,074	-0.79(-5.12%)
Aug 13, 2009	16.03	16.25	15.36	15.41	38,490	-0.20(-1.26%)
Aug 12, 2009	15.36	15.66	15.27	15.60	42,596	-0.08(-0.51%)
Aug 11, 2009	15.95	16.00	15.55	15.68	41,631	-0.34(-2.12%)
Aug 10, 2009	15.89	16.18	15.89	16.03	33,561	+0.30(+1.88%)
Aug 07, 2009	15.69	15.91	15.55	15.73	65,398	-0.10(-0.62%)
Aug 06, 2009	16.35	16.42	15.79	15.83	110,721	-0.57(-3.50%)
Aug 05, 2009	16.84	16.84	16.18	16.40	96,949	-0.98(-5.62%)
Aug 04, 2009	17.75	17.75	17.06	17.38	50,050	-0.04(-0.26%)
Aug 03, 2009	16.63	17.42	16.63	17.42	131,819	+1.50(+9.39%)
Jul 31, 2009	15.86	16.06	15.81	15.93	49,042	+0.14(+0.91%)
Jul 30, 2009	15.60	16.16	15.60	15.78	70,682	+0.25(+1.61%)
Jul 29, 2009	15.93	15.93	15.46	15.53	75,340	-0.74(-4.57%)
Jul 28, 2009	16.20	16.47	16.10	16.28	141,441	+1.31(+8.74%)
Jul 27, 2009	14.75	15.01	14.69	14.97	83,221	+0.98(+6.98%)
Jul 24, 2009	13.89	14.00	13.78	13.99	1,003	+0.09(+0.64%)
Jul 23, 2009	13.62	14.01	13.55	13.90	97,110	+0.33(+2.44%)
Jul 22, 2009	13.24	13.64	13.23	13.57	78,151	+0.59(+4.55%)
Jul 21, 2009	13.08	13.09	12.84	12.98	39,711	-0.02(-0.14%)
Jul 20, 2009	12.82	13.08	12.80	13.00	64,000	+0.28(+2.18%)
Jul 17, 2009	12.76	12.78	12.58	12.72	57,566	-0.03(-0.21%)
Jul 16, 2009	12.68	12.76	12.50	12.75	47,348	-0.07(-0.56%)
Jul 15, 2009	12.42	12.85	12.42	12.82	71,094	+0.94(+7.92%)
Jul 14, 2009	11.94	11.99	11.73	11.88	49,261	-0.07(-0.60%)
Jul 13, 2009	11.83	12.04	11.76	11.95	95,896	+0.37(+3.17%)
Jul 10, 2009	11.55	11.64	11.36	11.58	39,117	-0.15(-1.30%)
Jul 09, 2009	11.81	11.88	11.72	11.73	67,434	+0.31(+2.74%)
Jul 08, 2009	11.50	11.70	11.23	11.42	68,539	-0.45(-3.77%)
Jul 07, 2009	12.01	12.02	11.70	11.87	27,392	-0.12(-0.97%)
Jul 06, 2009	11.72	11.99	11.72	11.99	47,487	+0.47(+4.04%)
Jul 02, 2009	11.92	11.92	11.52	11.52	69,523	-0.89(-7.15%)

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.