Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.06	15.06	14.56	14.79	588,932	-0.18(-1.21%)
Sep 29, 2009	14.76	15.25	14.58	14.97	345,778	+0.04(+0.24%)
Sep 28, 2009	14.66	14.98	14.60	14.94	325,433	+0.34(+2.36%)
Sep 25, 2009	14.86	14.93	14.54	14.59	332,080	-0.27(-1.83%)
Sep 24, 2009	15.24	15.26	14.81	14.86	814,990	-0.33(-2.20%)
Sep 23, 2009	15.40	15.52	15.17	15.20	890,681	-0.13(-0.88%)
Sep 22, 2009	15.54	15.64	15.24	15.33	505,347	-0.04(-0.28%)
Sep 21, 2009	15.10	15.50	14.99	15.37	582,461	+0.07(+0.47%)
Sep 18, 2009	15.49	15.62	15.27	15.30	731,336	-0.12(-0.75%)
Sep 17, 2009	15.44	15.96	15.28	15.42	989,674	+0.42(+2.78%)
Sep 16, 2009	14.29	15.42	14.24	15.00	2,596,566	+1.10(+7.93%)
Sep 15, 2009	13.86	14.00	13.81	13.90	984,151	+0.07(+0.47%)
Sep 14, 2009	13.82	13.87	13.60	13.83	655,591	-0.08(-0.55%)
Sep 11, 2009	14.12	14.12	13.72	13.91	691,216	-0.21(-1.51%)
Sep 10, 2009	14.04	14.17	13.90	14.12	506,190	+0.09(+0.62%)
Sep 09, 2009	13.84	14.18	13.79	14.04	936,003	+0.12(+0.89%)
Sep 08, 2009	13.85	13.98	13.70	13.91	574,518	+0.21(+1.56%)
Sep 04, 2009	13.42	13.84	13.28	13.70	593,148	+0.23(+1.70%)
Sep 03, 2009	13.18	13.47	13.12	13.47	754,245	+0.30(+2.29%)
Sep 02, 2009	13.34	13.59	13.15	13.17	835,961	-0.24(-1.81%)
Sep 01, 2009	13.63	13.94	13.30	13.41	1,387,865	-0.26(-1.94%)
Aug 31, 2009	13.99	14.02	13.60	13.68	1,008,770	-0.50(-3.53%)
Aug 28, 2009	14.14	14.23	13.93	14.18	488,785	+0.18(+1.27%)
Aug 27, 2009	13.98	14.10	13.74	14.00	410,397	+0.05(+0.36%)
Aug 26, 2009	14.18	14.27	13.82	13.95	801,527	-0.19(-1.33%)
Aug 25, 2009	14.15	14.28	14.01	14.14	716,411	+0.11(+0.78%)
Aug 24, 2009	14.23	14.37	13.93	14.03	786,900	-0.13(-0.95%)
Aug 21, 2009	13.87	14.20	13.86	14.16	679,410	+0.44(+3.17%)
Aug 20, 2009	13.51	13.83	13.32	13.73	701,233	+0.22(+1.67%)
Aug 19, 2009	13.52	13.64	13.42	13.50	676,686	-0.17(-1.25%)
Aug 18, 2009	13.56	13.82	13.56	13.67	446,989	-0.00(-0.00%)
Aug 17, 2009	13.73	13.81	13.45	13.67	601,113	-0.36(-2.56%)
Aug 14, 2009	14.30	14.31	13.92	14.03	636,575	-0.22(-1.58%)
Aug 13, 2009	14.09	14.31	13.95	14.26	484,696	+0.30(+2.13%)
Aug 12, 2009	13.83	14.24	13.83	13.96	597,885	+0.18(+1.34%)
Aug 11, 2009	14.07	14.13	13.74	13.78	628,042	-0.34(-2.39%)
Aug 10, 2009	13.89	14.36	13.89	14.11	899,058	+0.05(+0.34%)
Aug 07, 2009	13.84	14.38	13.83	14.07	884,337	+0.37(+2.67%)
Aug 06, 2009	13.80	13.99	13.57	13.70	524,346	-0.08(-0.55%)
Aug 05, 2009	13.94	13.94	13.50	13.78	674,734	-0.04(-0.31%)
Aug 04, 2009	13.71	13.99	13.61	13.82	427,088	+0.06(+0.42%)
Aug 03, 2009	13.91	13.91	13.58	13.76	850,378	+0.03(+0.18%)
Jul 31, 2009	13.86	14.11	13.70	13.74	821,400	-0.23(-1.64%)
Jul 30, 2009	13.49	14.34	13.37	13.96	1,677,108	+0.57(+4.25%)
Jul 29, 2009	13.32	13.56	13.21	13.39	664,480	+0.01(+0.05%)
Jul 28, 2009	13.16	13.43	13.11	13.39	792,640	+0.09(+0.65%)
Jul 27, 2009	12.98	13.40	12.95	13.30	725,887	+0.20(+1.52%)
Jul 24, 2009	13.18	13.37	12.85	13.10	2,470	-0.08(-0.58%)
Jul 23, 2009	12.65	13.50	12.65	13.18	1,370,070	+0.55(+4.37%)
Jul 22, 2009	12.74	13.05	12.55	12.63	843,562	-0.27(-2.08%)
Jul 21, 2009	12.99	13.05	12.61	12.89	792,362	+0.02(+0.14%)
Jul 20, 2009	12.59	12.95	12.43	12.88	1,393,330	+0.40(+3.20%)
Jul 17, 2009	11.60	12.58	11.43	12.48	1,950,392	+0.95(+8.24%)
Jul 16, 2009	12.19	12.26	11.45	11.53	2,434,135	-0.67(-5.47%)
Jul 15, 2009	11.83	12.30	11.66	12.19	1,333,133	+0.51(+4.38%)
Jul 14, 2009	11.52	11.74	11.36	11.68	755,063	+0.13(+1.16%)
Jul 13, 2009	11.46	11.60	11.32	11.55	921,084	+0.17(+1.53%)
Jul 10, 2009	11.16	11.45	10.99	11.37	955,833	+0.11(+0.93%)
Jul 09, 2009	11.65	11.65	11.16	11.27	642,046	-0.23(-2.02%)
Jul 08, 2009	11.15	11.56	11.01	11.50	833,118	+0.37(+3.36%)
Jul 07, 2009	11.61	11.76	11.08	11.13	703,538	-0.45(-3.88%)
Jul 06, 2009	11.32	11.61	11.20	11.58	1,045,572	+0.26(+2.34%)
Jul 02, 2009	11.80	11.80	11.28	11.31	874,574	-0.73(-6.05%)

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.