Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.49	14.85	14.07	14.65	1,170,546	+0.13(+0.92%)
Sep 29, 2009	14.68	15.19	14.51	14.52	902,142	-0.25(-1.69%)
Sep 28, 2009	14.37	14.84	14.09	14.77	663,949	+0.53(+3.75%)
Sep 25, 2009	14.35	14.54	13.99	14.24	650,015	-0.25(-1.73%)
Sep 24, 2009	14.63	14.74	13.89	14.49	1,638,246	-0.04(-0.29%)
Sep 23, 2009	15.12	15.26	14.52	14.53	1,368,405	-0.52(-3.44%)
Sep 22, 2009	14.76	15.74	14.74	15.04	3,337,529	+0.43(+2.91%)
Sep 21, 2009	14.82	15.00	14.49	14.62	1,353,328	-0.36(-2.39%)
Sep 18, 2009	14.36	15.11	14.00	14.98	3,705,479	+0.71(+4.97%)
Sep 17, 2009	13.20	14.35	12.94	14.27	3,065,809	+1.41(+10.95%)
Sep 16, 2009	13.17	13.25	12.79	12.86	1,039,342	-0.21(-1.59%)
Sep 15, 2009	13.23	13.23	12.42	13.07	2,632,610	+0.15(+1.16%)
Sep 14, 2009	12.63	13.75	12.63	12.92	3,941,395	+0.78(+6.38%)
Sep 11, 2009	12.64	12.75	12.11	12.14	1,118,423	-0.43(-3.38%)
Sep 10, 2009	12.29	12.59	12.09	12.57	1,175,223	+0.25(+2.03%)
Sep 09, 2009	11.96	12.38	11.81	12.32	790,067	+0.32(+2.64%)
Sep 08, 2009	12.08	12.23	11.76	12.00	775,158	+0.11(+0.91%)
Sep 04, 2009	11.71	12.03	11.46	11.89	413,191	+0.17(+1.42%)
Sep 03, 2009	11.66	11.86	11.47	11.73	546,217	+0.18(+1.51%)
Sep 02, 2009	11.83	12.01	11.49	11.55	1,344,126	-0.38(-3.21%)
Sep 01, 2009	11.69	12.19	11.65	11.94	2,231,901	+0.03(+0.28%)
Aug 31, 2009	11.66	11.93	11.49	11.90	865,125	+0.04(+0.35%)
Aug 28, 2009	12.07	12.07	11.55	11.86	992,138	-0.13(-1.04%)
Aug 27, 2009	11.74	12.04	11.28	11.99	1,212,057	+0.28(+2.35%)
Aug 26, 2009	12.17	12.19	11.56	11.71	1,319,271	-0.42(-3.44%)
Aug 25, 2009	12.05	12.38	11.94	12.13	836,190	+0.03(+0.28%)
Aug 24, 2009	12.34	12.49	12.00	12.09	886,287	-0.24(-1.96%)
Aug 21, 2009	12.64	12.69	12.25	12.34	882,804	-0.12(-0.94%)
Aug 20, 2009	11.98	12.49	11.89	12.45	935,416	+0.47(+3.89%)
Aug 19, 2009	11.24	12.17	11.12	11.99	1,521,701	+0.56(+4.89%)
Aug 18, 2009	11.23	11.51	11.06	11.43	879,748	+0.43(+3.94%)
Aug 17, 2009	11.09	11.45	10.86	10.99	1,228,292	-0.32(-2.80%)
Aug 14, 2009	11.75	11.96	11.15	11.31	1,152,263	-0.43(-3.69%)
Aug 13, 2009	11.73	12.04	11.34	11.74	1,161,002	+0.10(+0.86%)
Aug 12, 2009	11.70	12.18	11.60	11.64	1,922,686	-0.01(-0.07%)
Aug 11, 2009	11.78	11.88	11.50	11.65	1,041,599	-0.25(-2.10%)
Aug 10, 2009	11.75	12.12	11.68	11.90	1,299,357	+0.04(+0.35%)
Aug 07, 2009	13.03	13.42	11.53	11.86	3,715,988	-0.87(-6.81%)
Aug 06, 2009	13.61	14.18	12.49	12.73	3,782,146	-0.34(-2.62%)
Aug 05, 2009	13.02	13.24	12.58	13.07	2,167,958	+0.06(+0.45%)
Aug 04, 2009	12.30	13.05	12.22	13.01	1,859,038	+0.50(+4.00%)
Aug 03, 2009	12.52	12.87	12.26	12.51	1,427,869	+0.21(+1.69%)
Jul 31, 2009	11.89	12.58	11.88	12.30	1,282,535	+0.38(+3.15%)
Jul 30, 2009	11.51	12.53	11.48	11.93	2,139,035	+0.69(+6.16%)
Jul 29, 2009	11.23	11.64	11.12	11.23	1,027,824	+0.02(+0.15%)
Jul 28, 2009	11.15	11.38	11.03	11.22	529,860	+0.06(+0.52%)
Jul 27, 2009	11.09	11.28	10.94	11.16	806,196	+0.02(+0.15%)
Jul 24, 2009	11.25	11.54	10.94	11.14	1,877	-0.16(-1.40%)
Jul 23, 2009	10.84	11.54	10.79	11.30	1,887,364	+0.47(+4.31%)
Jul 22, 2009	10.42	10.87	10.28	10.84	1,519,481	+0.32(+3.01%)
Jul 21, 2009	10.85	10.92	10.33	10.52	1,053,534	-0.22(-2.02%)
Jul 20, 2009	10.43	10.78	10.29	10.73	1,400,037	+0.42(+4.04%)
Jul 17, 2009	10.23	10.60	10.15	10.32	882,767	+0.06(+0.57%)
Jul 16, 2009	10.51	10.51	9.944	10.26	1,676,738	-0.28(-2.69%)
Jul 15, 2009	10.12	10.71	9.943	10.54	2,015,611	+0.50(+4.98%)
Jul 14, 2009	9.335	10.16	9.110	10.04	3,324,610	+0.69(+7.40%)
Jul 13, 2009	9.076	9.360	9.059	9.351	2,387,880	+0.68(+7.88%)
Jul 10, 2009	8.418	8.735	8.393	8.668	766,096	+0.20(+2.36%)
Jul 09, 2009	8.576	8.576	8.393	8.468	1,629,543	+0.00(+0.00%)
Jul 08, 2009	8.735	8.810	8.218	8.468	1,611,682	-0.23(-2.59%)
Jul 07, 2009	8.418	8.785	8.176	8.693	1,625,381	+0.28(+3.37%)
Jul 06, 2009	8.635	8.826	8.143	8.410	1,108,014	-0.38(-4.36%)
Jul 02, 2009	8.776	9.043	8.535	8.793	1,247,563	-0.18(-1.95%)

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.