Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	13.48	14.80	13.22	14.36	5,252,556	+0.99(+7.39%)
Sep 29, 2009	12.99	13.45	12.73	13.37	1,860,912	+0.58(+4.57%)
Sep 28, 2009	12.55	12.91	12.55	12.79	788,787	+0.20(+1.61%)
Sep 25, 2009	12.27	12.73	12.10	12.58	1,679,955	+0.21(+1.69%)
Sep 24, 2009	13.04	13.05	12.26	12.37	1,592,492	-0.66(-5.05%)
Sep 23, 2009	12.85	13.29	12.60	13.03	2,289,443	+0.33(+2.59%)
Sep 22, 2009	12.51	12.82	12.41	12.70	1,140,701	+0.40(+3.29%)
Sep 21, 2009	11.99	12.46	11.67	12.30	2,592,857	+0.28(+2.37%)
Sep 18, 2009	12.46	12.55	11.84	12.02	4,472,120	-0.50(-4.01%)
Sep 17, 2009	12.53	12.64	12.35	12.52	1,377,801	+0.01(+0.12%)
Sep 16, 2009	12.91	12.92	12.46	12.50	1,842,416	-0.37(-2.85%)
Sep 15, 2009	12.41	12.93	12.20	12.87	1,308,566	+0.40(+3.24%)
Sep 14, 2009	12.55	12.65	12.26	12.46	876,802	-0.16(-1.30%)
Sep 11, 2009	13.18	13.32	12.62	12.63	1,231,590	-0.68(-5.12%)
Sep 10, 2009	13.38	13.51	12.99	13.31	1,777,715	-0.18(-1.33%)
Sep 09, 2009	13.06	13.80	12.98	13.49	1,140,848	+0.31(+2.39%)
Sep 08, 2009	12.78	13.24	12.73	13.18	725,987	+0.46(+3.59%)
Sep 04, 2009	12.78	12.91	12.50	12.72	500,325	-0.06(-0.47%)
Sep 03, 2009	12.23	12.79	12.23	12.78	850,418	+0.67(+5.50%)
Sep 02, 2009	12.80	12.94	12.09	12.11	2,149,926	-0.82(-6.37%)
Sep 01, 2009	13.09	13.45	12.79	12.94	1,726,381	-0.31(-2.32%)
Aug 31, 2009	13.17	13.36	13.12	13.24	1,172,798	-0.06(-0.45%)
Aug 28, 2009	13.54	13.64	13.19	13.30	425,543	-0.13(-0.95%)
Aug 27, 2009	13.64	13.65	13.15	13.43	587,153	-0.17(-1.27%)
Aug 26, 2009	13.85	14.11	13.59	13.60	718,653	-0.25(-1.84%)
Aug 25, 2009	13.35	14.07	13.32	13.86	934,002	+0.67(+5.05%)
Aug 24, 2009	13.58	13.61	13.15	13.19	1,069,838	-0.28(-2.11%)
Aug 21, 2009	13.58	13.69	13.42	13.48	950,522	+0.03(+0.22%)
Aug 20, 2009	13.26	13.54	13.26	13.45	967,050	+0.16(+1.24%)
Aug 19, 2009	13.29	13.60	13.18	13.28	2,111,373	-0.15(-1.11%)
Aug 18, 2009	13.68	13.92	13.42	13.43	857,571	+0.25(+1.93%)
Aug 17, 2009	13.41	13.76	13.03	13.18	1,201,044	-0.73(-5.28%)
Aug 14, 2009	14.34	14.34	13.79	13.91	1,235,188	-0.40(-2.82%)
Aug 13, 2009	14.16	14.42	13.97	14.31	1,779,257	+0.15(+1.06%)
Aug 12, 2009	14.41	14.64	14.03	14.16	1,529,928	-0.13(-0.89%)
Aug 11, 2009	15.17	15.25	14.25	14.29	1,892,829	-0.97(-6.38%)
Aug 10, 2009	14.49	15.50	14.19	15.26	3,308,488	+0.67(+4.62%)
Aug 07, 2009	14.64	14.77	14.22	14.59	1,578,958	+0.37(+2.58%)
Aug 06, 2009	14.79	14.79	14.08	14.22	1,306,601	-0.35(-2.41%)
Aug 05, 2009	15.72	15.76	14.40	14.58	2,163,766	-0.98(-6.30%)
Aug 04, 2009	15.72	15.87	15.48	15.56	2,759,280	-0.31(-1.98%)
Aug 03, 2009	15.53	16.02	15.28	15.87	1,271,784	+0.39(+2.51%)
Jul 31, 2009	15.09	15.72	14.87	15.48	1,640,859	+0.49(+3.25%)
Jul 30, 2009	13.83	15.21	13.82	14.99	2,146,410	+0.43(+2.98%)
Jul 29, 2009	14.53	14.66	13.51	14.56	1,915,588	+0.18(+1.25%)
Jul 28, 2009	13.90	14.61	13.75	14.38	1,647,913	+0.48(+3.45%)
Jul 27, 2009	13.90	14.02	13.45	13.90	968,807	+0.24(+1.75%)
Jul 24, 2009	14.07	14.19	13.45	13.66	416	-0.37(-2.67%)
Jul 23, 2009	14.09	14.28	13.68	14.04	1,828,403	-0.05(-0.37%)
Jul 22, 2009	14.10	14.38	14.00	14.09	911,244	-0.04(-0.32%)
Jul 21, 2009	13.76	14.21	13.66	14.13	950,084	+0.31(+2.28%)
Jul 20, 2009	13.77	13.84	13.48	13.82	980,372	+0.18(+1.32%)
Jul 17, 2009	13.56	13.83	13.27	13.64	816,334	-0.04(-0.27%)
Jul 16, 2009	13.12	13.75	13.02	13.68	1,082,027	+0.48(+3.63%)
Jul 15, 2009	12.73	13.21	12.40	13.20	968,590	+0.72(+5.76%)
Jul 14, 2009	11.99	12.52	11.94	12.48	1,157,887	+0.40(+3.28%)
Jul 13, 2009	11.63	12.17	11.57	12.08	1,099,197	+0.85(+7.60%)
Jul 10, 2009	11.15	11.42	10.82	11.23	869,033	+0.23(+2.11%)
Jul 09, 2009	11.29	11.39	10.73	11.00	1,668,973	-0.18(-1.61%)
Jul 08, 2009	11.50	11.57	10.77	11.18	1,540,112	-0.25(-2.16%)
Jul 07, 2009	11.87	11.87	11.31	11.42	1,113,168	-0.48(-4.02%)
Jul 06, 2009	12.00	12.17	11.33	11.90	1,985,392	-0.11(-0.93%)
Jul 02, 2009	12.62	12.69	12.02	12.02	863,773	-0.76(-5.92%)

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.