Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.06	15.20	14.58	14.84	5,345,412	-0.18(-1.21%)
Sep 29, 2009	15.28	15.73	15.02	15.02	5,389,098	+0.00(+0.00%)
Sep 28, 2009	14.78	15.02	14.59	15.02	4,379,984	+0.34(+2.31%)
Sep 25, 2009	14.59	14.82	14.46	14.68	5,007,622	+0.02(+0.17%)
Sep 24, 2009	15.51	15.71	14.36	14.66	7,815,999	-0.74(-4.77%)
Sep 23, 2009	15.33	15.86	15.28	15.39	4,799,614	-0.36(-2.25%)
Sep 22, 2009	15.17	15.90	15.09	15.75	7,292,825	+0.72(+4.78%)
Sep 21, 2009	15.06	15.31	14.77	15.03	4,014,031	-0.17(-1.09%)
Sep 18, 2009	15.20	15.43	14.81	15.20	7,403,000	+0.11(+0.71%)
Sep 17, 2009	15.28	16.22	14.99	15.09	12,769,522	-0.86(-5.39%)
Sep 16, 2009	14.74	16.82	14.66	15.95	18,488,014	+0.98(+6.57%)
Sep 15, 2009	13.46	15.12	13.40	14.97	13,692,307	+1.45(+10.76%)
Sep 14, 2009	12.99	13.51	12.95	13.51	5,498,865	+0.39(+2.96%)
Sep 11, 2009	13.00	13.30	12.82	13.12	8,013,023	-0.04(-0.31%)
Sep 10, 2009	13.35	13.36	12.76	13.16	7,769,216	-0.20(-1.48%)
Sep 09, 2009	13.35	13.53	12.97	13.36	7,906,996	+0.09(+0.68%)
Sep 08, 2009	14.14	14.40	13.07	13.27	7,605,543	-0.55(-4.00%)
Sep 04, 2009	13.54	13.83	13.34	13.83	4,084,629	+0.29(+2.13%)
Sep 03, 2009	13.67	14.01	13.38	13.54	5,521,989	+0.09(+0.68%)
Sep 02, 2009	13.51	13.69	13.00	13.45	7,312,426	-0.12(-0.91%)
Sep 01, 2009	14.54	14.74	13.43	13.57	8,981,505	-1.03(-7.07%)
Aug 31, 2009	14.73	14.75	14.33	14.60	5,320,025	-0.36(-2.43%)
Aug 28, 2009	14.54	15.34	14.40	14.97	6,047,315	+0.56(+3.90%)
Aug 27, 2009	14.27	14.54	14.16	14.40	2,320,824	+0.02(+0.11%)
Aug 26, 2009	14.59	14.82	14.14	14.39	5,581,420	-0.12(-0.80%)
Aug 25, 2009	14.72	15.18	14.48	14.50	6,948,962	-0.01(-0.06%)
Aug 24, 2009	14.93	15.49	14.43	14.51	8,088,129	-0.54(-3.57%)
Aug 21, 2009	14.82	15.36	14.57	15.05	8,381,780	+0.54(+3.70%)
Aug 20, 2009	13.87	14.66	13.84	14.51	7,261,383	+0.74(+5.40%)
Aug 19, 2009	13.07	13.94	13.07	13.77	6,992,134	+0.25(+1.83%)
Aug 18, 2009	13.21	13.83	13.21	13.52	4,818,968	+0.36(+2.70%)
Aug 17, 2009	13.22	13.38	13.02	13.16	5,645,675	-0.83(-5.96%)
Aug 14, 2009	14.02	14.11	13.51	14.00	6,030,748	+0.07(+0.53%)
Aug 13, 2009	13.67	13.97	13.21	13.92	6,802,808	+0.52(+3.88%)
Aug 12, 2009	13.54	13.83	13.04	13.40	8,860,591	-0.16(-1.21%)
Aug 11, 2009	14.44	14.53	13.21	13.57	18,808,356	-1.24(-8.38%)
Aug 10, 2009	14.11	15.11	13.88	14.81	11,776,083	+0.72(+5.10%)
Aug 07, 2009	13.44	14.58	13.35	14.09	12,695,621	+1.28(+9.99%)
Aug 06, 2009	12.72	13.61	12.63	12.81	10,969,241	+0.26(+2.04%)
Aug 05, 2009	12.55	12.85	12.25	12.55	10,526,546	+0.04(+0.33%)
Aug 04, 2009	11.58	12.69	11.29	12.51	9,737,855	+0.83(+7.07%)
Aug 03, 2009	11.50	12.31	11.48	11.69	7,167,434	+0.47(+4.20%)
Jul 31, 2009	11.09	11.37	10.94	11.22	5,815,519	+0.10(+0.89%)
Jul 30, 2009	10.59	11.35	10.58	11.12	7,784,631	+0.75(+7.25%)
Jul 29, 2009	10.32	10.60	10.24	10.37	4,143,357	-0.21(-1.95%)
Jul 28, 2009	10.33	10.77	10.20	10.57	6,829,437	+0.12(+1.19%)
Jul 27, 2009	9.324	10.51	9.143	10.45	9,989,052	+1.20(+12.95%)
Jul 24, 2009	9.283	9.357	8.895	9.250	7,090,713	-0.11(-1.15%)
Jul 23, 2009	9.159	9.539	8.829	9.357	8,361,723	+0.27(+3.00%)
Jul 22, 2009	8.606	9.192	8.589	9.085	6,587,272	+0.26(+3.00%)
Jul 21, 2009	9.316	9.481	8.466	8.821	18,463,074	-1.27(-12.60%)
Jul 20, 2009	9.564	10.22	9.564	10.09	8,767,194	+0.55(+5.71%)
Jul 17, 2009	10.13	10.51	9.291	9.547	8,125,384	-0.69(-6.77%)
Jul 16, 2009	10.08	10.40	9.828	10.24	4,508,903	+0.07(+0.65%)
Jul 15, 2009	9.795	10.23	9.713	10.18	6,140,487	+0.46(+4.76%)
Jul 14, 2009	9.936	9.993	9.465	9.713	4,601,244	-0.15(-1.51%)
Jul 13, 2009	9.448	9.861	9.176	9.861	6,296,258	+0.78(+8.55%)
Jul 10, 2009	9.291	9.349	8.936	9.085	5,218,437	-0.29(-3.08%)
Jul 09, 2009	9.168	9.638	9.168	9.374	4,768,176	+0.33(+3.65%)
Jul 08, 2009	9.077	9.291	8.779	9.044	5,850,016	-0.06(-0.64%)
Jul 07, 2009	9.134	9.461	9.060	9.101	3,914,021	-0.09(-0.99%)
Jul 06, 2009	9.002	9.349	8.804	9.192	5,609,313	+0.06(+0.63%)
Jul 02, 2009	9.234	9.382	9.085	9.134	3,989,745	-0.24(-2.56%)

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.