Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	12.94	12.99	12.68	12.86	1,530,341	-0.13(-0.99%)
Sep 29, 2009	13.07	13.13	12.89	12.99	1,384,976	-0.09(-0.65%)
Sep 28, 2009	13.07	13.18	12.89	13.07	1,405,241	+0.09(+0.72%)
Sep 25, 2009	13.12	13.25	12.94	12.98	1,257,296	-0.10(-0.73%)
Sep 24, 2009	13.07	13.15	12.98	13.07	1,864,556	+0.03(+0.20%)
Sep 23, 2009	13.07	13.23	13.02	13.05	1,622,609	-0.02(-0.18%)
Sep 22, 2009	13.02	13.14	13.02	13.07	2,109,825	+0.01(+0.06%)
Sep 21, 2009	12.76	13.11	12.68	13.06	3,161,343	+0.24(+1.85%)
Sep 18, 2009	13.25	13.50	12.83	12.83	10,627,286	-0.33(-2.47%)
Sep 17, 2009	13.25	13.27	13.02	13.15	2,390,055	+0.09(+0.67%)
Sep 16, 2009	13.14	13.27	12.93	13.06	1,735,128	-0.02(-0.16%)
Sep 15, 2009	13.28	13.29	13.02	13.09	2,849,317	-0.10(-0.75%)
Sep 14, 2009	12.61	13.27	12.55	13.18	3,569,437	+0.55(+4.39%)
Sep 11, 2009	12.67	12.76	12.57	12.63	2,054,756	+0.00(+0.02%)
Sep 10, 2009	12.15	12.63	12.10	12.63	2,444,388	+0.48(+3.95%)
Sep 09, 2009	12.37	12.53	12.09	12.15	2,494,679	-0.18(-1.47%)
Sep 08, 2009	12.25	12.41	12.25	12.33	2,710,773	+0.11(+0.92%)
Sep 04, 2009	12.00	12.23	12.00	12.22	1,411,751	+0.13(+1.10%)
Sep 03, 2009	12.41	12.49	11.92	12.08	3,088,049	-0.29(-2.33%)
Sep 02, 2009	11.86	12.77	11.81	12.37	6,198,108	+0.69(+5.87%)
Sep 01, 2009	11.81	12.07	11.55	11.69	2,744,606	-0.24(-2.01%)
Aug 31, 2009	11.93	12.08	11.85	11.93	1,195,905	-0.05(-0.42%)
Aug 28, 2009	11.81	12.01	11.71	11.98	1,485,161	+0.18(+1.54%)
Aug 27, 2009	11.72	11.83	11.58	11.79	939,948	+0.07(+0.59%)
Aug 26, 2009	11.99	12.06	11.71	11.73	2,194,155	-0.31(-2.55%)
Aug 25, 2009	11.99	12.13	11.97	12.03	946,199	+0.03(+0.29%)
Aug 24, 2009	11.93	12.09	11.88	12.00	1,194,667	+0.06(+0.49%)
Aug 21, 2009	11.61	11.98	11.61	11.94	1,721,816	+0.39(+3.37%)
Aug 20, 2009	11.55	11.73	11.45	11.55	2,155,207	+0.05(+0.46%)
Aug 19, 2009	11.51	11.73	11.46	11.50	2,389,818	-0.05(-0.42%)
Aug 18, 2009	11.53	11.66	11.51	11.54	1,007,876	-0.11(-0.98%)
Aug 17, 2009	11.73	11.77	11.55	11.66	1,889,339	-0.15(-1.24%)
Aug 14, 2009	11.66	11.82	11.64	11.81	1,350,123	+0.16(+1.40%)
Aug 13, 2009	11.42	11.66	11.42	11.64	1,748,992	+0.18(+1.61%)
Aug 12, 2009	11.39	11.54	11.34	11.46	1,049,122	+0.01(+0.05%)
Aug 11, 2009	11.38	11.52	11.36	11.45	685,046	-0.03(-0.28%)
Aug 10, 2009	11.41	11.52	11.31	11.49	1,084,308	+0.06(+0.54%)
Aug 07, 2009	11.42	11.50	11.37	11.42	1,029,989	+0.13(+1.13%)
Aug 06, 2009	11.39	11.48	11.26	11.30	1,978,559	-0.06(-0.49%)
Aug 05, 2009	11.93	11.95	11.33	11.35	2,453,204	-0.55(-4.59%)
Aug 04, 2009	11.87	12.04	11.85	11.90	1,507,226	+0.02(+0.20%)
Aug 03, 2009	11.83	11.95	11.64	11.87	904,113	+0.15(+1.32%)
Jul 31, 2009	11.74	11.87	11.68	11.72	905,771	-0.05(-0.45%)
Jul 30, 2009	11.77	11.87	11.53	11.77	1,373,868	+0.13(+1.10%)
Jul 29, 2009	11.62	11.71	11.55	11.65	786,408	-0.08(-0.68%)
Jul 28, 2009	11.58	11.77	11.58	11.73	808,882	+0.06(+0.55%)
Jul 27, 2009	11.64	11.68	11.53	11.66	691,263	-0.03(-0.23%)
Jul 24, 2009	11.64	11.84	11.61	11.69	876,412	+0.03(+0.25%)
Jul 23, 2009	11.38	11.73	11.38	11.66	1,135,646	+0.33(+2.92%)
Jul 22, 2009	11.43	11.51	11.22	11.33	1,427,433	-0.11(-0.96%)
Jul 21, 2009	11.40	11.48	11.27	11.44	1,370,932	+0.11(+0.96%)
Jul 20, 2009	11.45	11.45	11.13	11.33	2,332,845	-0.17(-1.46%)
Jul 17, 2009	11.63	11.67	11.45	11.50	1,235,309	-0.11(-0.99%)
Jul 16, 2009	11.63	11.71	11.48	11.61	965,444	-0.08(-0.68%)
Jul 15, 2009	11.54	11.71	11.48	11.69	1,180,271	+0.20(+1.76%)
Jul 14, 2009	11.29	11.49	11.27	11.49	1,323,596	+0.19(+1.70%)
Jul 13, 2009	11.21	11.38	11.20	11.30	1,504,098	+0.16(+1.46%)
Jul 10, 2009	11.18	11.28	11.07	11.13	1,150,222	-0.13(-1.11%)
Jul 09, 2009	11.22	11.37	11.22	11.26	1,069,991	-0.01(-0.09%)
Jul 08, 2009	11.35	11.35	11.16	11.27	2,032,364	+0.02(+0.17%)
Jul 07, 2009	11.65	11.65	11.23	11.25	1,895,343	-0.33(-2.81%)
Jul 06, 2009	11.61	11.81	11.53	11.58	1,319,163	-0.05(-0.44%)
Jul 02, 2009	11.60	11.69	11.47	11.63	1,412,309	-0.08(-0.71%)

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.