Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	13.21	13.46	12.99	12.99	55,262	-0.41(-3.06%)
Sep 29, 2009	13.05	13.54	12.80	13.40	51,025	+0.39(+2.97%)
Sep 28, 2009	13.41	13.41	12.77	13.01	18,175	-0.39(-2.93%)
Sep 25, 2009	12.98	13.48	12.78	13.41	34,777	+0.36(+2.74%)
Sep 24, 2009	13.35	13.54	12.64	13.05	91,848	-0.27(-2.01%)
Sep 23, 2009	13.17	13.49	12.54	13.32	23,675	+0.29(+2.19%)
Sep 22, 2009	13.53	13.54	12.83	13.03	35,662	-0.40(-3.01%)
Sep 21, 2009	13.22	13.58	13.22	13.44	31,509	+0.15(+1.16%)
Sep 18, 2009	13.59	13.61	13.28	13.28	51,891	-0.29(-2.15%)
Sep 17, 2009	13.64	13.64	13.47	13.57	22,640	-0.08(-0.61%)
Sep 16, 2009	12.79	13.66	12.57	13.66	28,187	+0.77(+5.96%)
Sep 15, 2009	12.78	12.94	12.66	12.89	6,806	+0.06(+0.46%)
Sep 14, 2009	12.16	12.86	12.04	12.83	47,098	+0.59(+4.81%)
Sep 11, 2009	12.04	12.30	11.95	12.24	10,413	-0.15(-1.20%)
Sep 10, 2009	12.20	12.42	11.92	12.39	31,182	+0.15(+1.22%)
Sep 09, 2009	12.31	12.47	12.16	12.24	30,075	-0.14(-1.11%)
Sep 08, 2009	12.17	12.40	12.17	12.38	10,408	+0.20(+1.61%)
Sep 04, 2009	12.26	12.28	11.82	12.18	33,073	-0.39(-3.13%)
Sep 03, 2009	12.94	12.94	12.53	12.57	8,701	-0.37(-2.85%)
Sep 02, 2009	12.83	12.94	12.71	12.94	6,169	+0.47(+3.77%)
Sep 01, 2009	12.91	13.01	12.32	12.47	29,250	-0.46(-3.55%)
Aug 31, 2009	13.32	13.32	12.80	12.93	14,846	-0.35(-2.65%)
Aug 28, 2009	13.54	13.56	13.10	13.28	10,347	-0.26(-1.93%)
Aug 27, 2009	13.25	13.63	13.04	13.54	20,765	+0.12(+0.93%)
Aug 26, 2009	13.51	13.56	13.36	13.42	19,168	-0.07(-0.49%)
Aug 25, 2009	13.39	13.69	13.29	13.48	57,511	+0.09(+0.67%)
Aug 24, 2009	13.36	13.39	13.13	13.39	10,196	+0.00(+0.00%)
Aug 21, 2009	13.39	13.39	13.13	13.39	34,066	+0.08(+0.63%)
Aug 20, 2009	13.17	13.39	12.95	13.31	32,811	+0.18(+1.36%)
Aug 19, 2009	13.10	13.23	12.97	13.13	24,987	-0.07(-0.50%)
Aug 18, 2009	13.08	13.21	12.92	13.20	24,414	+0.14(+1.09%)
Aug 17, 2009	12.84	13.20	12.80	13.05	12,586	+0.07(+0.50%)
Aug 14, 2009	13.21	13.21	12.75	12.99	44,506	-0.18(-1.40%)
Aug 13, 2009	13.51	13.51	13.02	13.17	19,764	-0.24(-1.78%)
Aug 12, 2009	13.54	13.54	13.26	13.41	109,642	-0.17(-1.27%)
Aug 11, 2009	13.64	13.64	13.33	13.58	23,964	-0.11(-0.78%)
Aug 10, 2009	13.60	13.69	13.06	13.69	24,678	+0.00(+0.00%)
Aug 07, 2009	13.63	13.69	13.34	13.69	59,771	+0.18(+1.37%)
Aug 06, 2009	13.66	13.66	12.77	13.51	20,834	-0.18(-1.35%)
Aug 05, 2009	13.79	13.81	13.42	13.69	70,137	-0.11(-0.78%)
Aug 04, 2009	13.72	13.80	13.61	13.80	20,958	+0.11(+0.78%)
Aug 03, 2009	13.42	13.85	13.42	13.69	20,567	+0.01(+0.04%)
Jul 31, 2009	13.61	13.69	13.14	13.69	40,068	-0.01(-0.04%)
Jul 30, 2009	13.97	13.97	13.13	13.69	99,155	-0.30(-2.13%)
Jul 29, 2009	13.39	13.99	13.13	13.99	35,403	+0.47(+3.48%)
Jul 28, 2009	13.47	13.52	13.31	13.52	14,357	-0.01(-0.09%)
Jul 27, 2009	13.54	13.54	13.04	13.53	46,713	+0.16(+1.20%)
Jul 24, 2009	13.35	13.48	12.84	13.37	75,510	-0.02(-0.13%)
Jul 23, 2009	12.99	13.39	12.80	13.39	81,645	+0.29(+2.23%)
Jul 22, 2009	13.01	13.10	12.99	13.10	8,808	+0.08(+0.64%)
Jul 21, 2009	13.01	13.10	12.81	13.01	6,138	-0.05(-0.36%)
Jul 20, 2009	12.67	13.07	12.39	13.06	21,184	+0.42(+3.34%)
Jul 17, 2009	12.70	12.70	12.29	12.64	63,451	+0.17(+1.34%)
Jul 16, 2009	12.53	12.91	11.86	12.47	56,476	-0.19(-1.50%)
Jul 15, 2009	12.27	12.80	11.72	12.66	64,682	+0.44(+3.60%)
Jul 14, 2009	12.05	12.22	11.73	12.22	7,787	+0.14(+1.13%)
Jul 13, 2009	11.89	12.20	11.76	12.08	19,761	-0.11(-0.88%)
Jul 10, 2009	12.17	12.19	11.97	12.19	7,046	-0.07(-0.58%)
Jul 09, 2009	12.35	12.50	12.10	12.26	35,000	-0.02(-0.14%)
Jul 08, 2009	11.98	12.73	11.73	12.28	46,433	+0.31(+2.59%)
Jul 07, 2009	12.18	12.18	11.78	11.97	43,960	-0.13(-1.08%)
Jul 06, 2009	11.76	12.38	11.76	12.10	55,351	+0.39(+3.36%)
Jul 02, 2009	12.21	12.21	11.52	11.71	30,137	-0.51(-4.19%)

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.