Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.66	16.15	15.20	15.89	1,164,121	+0.35(+2.25%)
Sep 29, 2009	15.49	15.75	15.41	15.54	671,907	+0.57(+3.81%)
Sep 28, 2009	14.96	15.40	14.86	14.97	977,340	+0.04(+0.27%)
Sep 25, 2009	15.00	15.05	14.82	14.93	507,917	-0.13(-0.86%)
Sep 24, 2009	15.45	15.49	14.90	15.06	1,139,727	+0.00(+0.00%)
Sep 23, 2009	15.67	15.67	15.05	15.06	822,761	-0.59(-3.77%)
Sep 22, 2009	15.76	15.76	15.50	15.65	596,821	+0.07(+0.45%)
Sep 21, 2009	15.05	15.66	14.90	15.58	1,140,154	+0.30(+1.96%)
Sep 18, 2009	15.22	15.31	14.82	15.28	774,871	+0.22(+1.46%)
Sep 17, 2009	14.90	15.35	14.90	15.06	719,672	+0.18(+1.21%)
Sep 16, 2009	14.86	14.98	14.71	14.88	724,864	+0.14(+0.95%)
Sep 15, 2009	14.33	14.85	14.13	14.74	1,483,956	+0.34(+2.36%)
Sep 14, 2009	13.93	14.49	13.84	14.40	1,085,186	+0.27(+1.91%)
Sep 11, 2009	14.15	14.25	14.09	14.13	964,544	+0.05(+0.36%)
Sep 10, 2009	13.86	14.25	13.80	14.08	1,854,169	+0.09(+0.64%)
Sep 09, 2009	14.00	14.10	13.75	13.99	1,330,082	+0.02(+0.14%)
Sep 08, 2009	14.10	14.11	13.85	13.97	1,227,959	+0.15(+1.09%)
Sep 04, 2009	14.12	14.12	13.47	13.82	2,166,557	-0.48(-3.36%)
Sep 03, 2009	14.11	14.67	13.67	14.30	2,855,856	+0.32(+2.29%)
Sep 02, 2009	12.36	14.29	12.25	13.98	12,221,050	+2.86(+25.72%)
Sep 01, 2009	11.43	11.88	10.91	11.12	1,588,750	-0.42(-3.64%)
Aug 31, 2009	10.62	11.61	10.62	11.54	1,259,898	+0.48(+4.34%)
Aug 28, 2009	11.15	11.70	10.89	11.06	850,641	+0.00(+0.00%)
Aug 27, 2009	10.63	11.12	10.30	11.06	598,521	+0.49(+4.64%)
Aug 26, 2009	10.53	10.67	10.41	10.57	426,138	+0.04(+0.38%)
Aug 25, 2009	10.52	10.67	10.45	10.53	424,675	+0.09(+0.86%)
Aug 24, 2009	10.85	10.95	10.37	10.44	866,151	-0.34(-3.15%)
Aug 21, 2009	10.52	10.83	10.52	10.78	738,462	+0.40(+3.85%)
Aug 20, 2009	10.14	10.39	10.05	10.38	239,105	+0.20(+1.96%)
Aug 19, 2009	9.910	10.18	9.850	10.18	339,526	+0.17(+1.70%)
Aug 18, 2009	9.850	10.15	9.770	10.01	481,157	+0.16(+1.62%)
Aug 17, 2009	10.15	10.15	9.630	9.850	614,226	-0.54(-5.20%)
Aug 14, 2009	10.10	10.57	10.08	10.39	838,608	+0.28(+2.77%)
Aug 13, 2009	9.980	10.16	9.830	10.11	738,243	+0.38(+3.91%)
Aug 12, 2009	9.200	9.850	9.180	9.730	584,444	+0.53(+5.76%)
Aug 11, 2009	9.290	9.500	9.090	9.200	683,217	-0.13(-1.39%)
Aug 10, 2009	9.050	9.445	8.900	9.330	550,050	+0.27(+2.98%)
Aug 07, 2009	8.940	9.120	8.790	9.060	384,704	+0.27(+3.07%)
Aug 06, 2009	9.030	9.130	8.750	8.790	346,267	-0.21(-2.33%)
Aug 05, 2009	9.270	9.270	8.880	9.000	651,331	-0.12(-1.32%)
Aug 04, 2009	8.990	9.220	8.900	9.120	479,950	+0.06(+0.66%)
Aug 03, 2009	9.220	9.300	8.930	9.060	735,210	+0.05(+0.55%)
Jul 31, 2009	8.720	9.010	8.660	9.010	640,036	+0.27(+3.09%)
Jul 30, 2009	8.670	9.000	8.620	8.740	427,757	+0.24(+2.82%)
Jul 29, 2009	8.530	8.680	8.420	8.500	379,100	-0.18(-2.07%)
Jul 28, 2009	8.830	8.970	8.310	8.680	615,018	-0.16(-1.81%)
Jul 27, 2009	8.830	8.980	8.730	8.840	420,170	+0.16(+1.84%)
Jul 24, 2009	8.610	8.690	8.311	8.680	154	-0.01(-0.12%)
Jul 23, 2009	8.550	8.780	8.460	8.690	577,399	+0.15(+1.76%)
Jul 22, 2009	8.290	8.590	8.210	8.540	587,386	+0.20(+2.40%)
Jul 21, 2009	8.400	8.422	8.090	8.340	397,042	-0.03(-0.36%)
Jul 20, 2009	8.290	8.490	8.260	8.370	376,078	+0.11(+1.33%)
Jul 17, 2009	8.280	8.310	8.150	8.260	604,029	-0.01(-0.12%)
Jul 16, 2009	7.930	8.320	7.930	8.270	802,463	+0.26(+3.25%)
Jul 15, 2009	7.850	8.090	7.850	8.010	787,970	+0.32(+4.16%)
Jul 14, 2009	7.450	7.790	7.410	7.690	715,793	+0.25(+3.36%)
Jul 13, 2009	7.100	7.470	7.090	7.440	612,808	+0.23(+3.19%)
Jul 10, 2009	6.850	7.230	6.800	7.210	883,095	+0.32(+4.64%)
Jul 09, 2009	7.170	7.210	6.840	6.890	1,369,320	-0.24(-3.37%)
Jul 08, 2009	7.210	7.220	6.800	7.130	688,652	-0.06(-0.83%)
Jul 07, 2009	7.300	7.380	7.180	7.190	575,276	-0.13(-1.78%)
Jul 06, 2009	7.170	7.340	7.060	7.320	754,540	+0.04(+0.55%)
Jul 02, 2009	7.500	7.520	7.200	7.280	423,914	-0.40(-5.21%)

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.