Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	10.27	10.36	9.936	10.27	727,906	-0.03(-0.27%)
Sep 29, 2009	10.15	10.38	9.917	10.30	819,047	+0.19(+1.84%)
Sep 28, 2009	10.08	10.21	9.861	10.11	532,436	+0.12(+1.21%)
Sep 25, 2009	9.834	10.17	9.815	9.992	1,154,645	-0.19(-1.91%)
Sep 24, 2009	10.54	10.61	10.11	10.19	471,427	-0.33(-3.18%)
Sep 23, 2009	10.72	10.79	10.50	10.52	695,808	-0.15(-1.39%)
Sep 22, 2009	10.75	10.99	10.67	10.67	936,779	+0.00(+0.00%)
Sep 21, 2009	10.47	10.70	10.31	10.67	803,213	+0.04(+0.35%)
Sep 18, 2009	10.57	10.76	10.36	10.63	1,330,940	-0.26(-2.39%)
Sep 17, 2009	11.20	11.73	10.73	10.89	2,131,203	-0.27(-2.41%)
Sep 16, 2009	10.91	11.19	10.86	11.16	633,034	+0.31(+2.82%)
Sep 15, 2009	10.72	10.90	10.67	10.86	872,382	+0.08(+0.78%)
Sep 14, 2009	10.50	10.82	10.46	10.77	579,159	+0.24(+2.29%)
Sep 11, 2009	10.63	10.63	10.49	10.53	360,562	-0.06(-0.53%)
Sep 10, 2009	10.53	10.63	10.39	10.59	946,974	+0.06(+0.53%)
Sep 09, 2009	10.60	10.64	10.29	10.53	1,086,853	-0.05(-0.44%)
Sep 08, 2009	10.76	10.82	10.40	10.58	539,335	-0.06(-0.52%)
Sep 04, 2009	10.50	10.64	10.35	10.63	547,365	+0.14(+1.33%)
Sep 03, 2009	10.37	10.57	10.21	10.49	563,456	+0.23(+2.26%)
Sep 02, 2009	10.21	10.34	10.11	10.26	785,069	-0.01(-0.09%)
Sep 01, 2009	10.60	10.76	10.24	10.27	515,761	-0.34(-3.24%)
Aug 31, 2009	10.57	10.76	10.48	10.61	510,749	+0.00(+0.00%)
Aug 28, 2009	10.82	10.88	10.60	10.61	894,064	-0.09(-0.87%)
Aug 27, 2009	10.82	10.84	10.46	10.71	385,702	-0.10(-0.95%)
Aug 26, 2009	10.66	10.91	10.63	10.81	574,355	+0.17(+1.57%)
Aug 25, 2009	10.45	10.74	10.42	10.64	627,832	+0.22(+2.14%)
Aug 24, 2009	10.43	10.52	10.34	10.42	255,592	+0.04(+0.36%)
Aug 21, 2009	10.34	10.40	10.25	10.38	552,393	+0.20(+2.01%)
Aug 20, 2009	10.03	10.26	10.03	10.18	416,424	+0.15(+1.48%)
Aug 19, 2009	9.834	10.08	9.787	10.03	493,886	+0.09(+0.93%)
Aug 18, 2009	9.889	10.12	9.871	9.936	816,119	+0.06(+0.56%)
Aug 17, 2009	10.06	10.08	9.778	9.880	405,103	-0.33(-3.27%)
Aug 14, 2009	10.45	10.45	10.02	10.21	445,352	-0.24(-2.31%)
Aug 13, 2009	10.44	10.63	10.22	10.46	204,976	+0.05(+0.45%)
Aug 12, 2009	10.38	10.52	10.29	10.41	475,419	+0.06(+0.54%)
Aug 11, 2009	10.63	10.63	10.21	10.35	588,998	-0.39(-3.63%)
Aug 10, 2009	10.45	10.76	10.40	10.74	635,197	+0.20(+1.85%)
Aug 07, 2009	10.50	10.66	10.37	10.55	464,196	+0.23(+2.25%)
Aug 06, 2009	10.52	10.64	10.26	10.32	389,811	-0.19(-1.77%)
Aug 05, 2009	10.63	10.72	10.39	10.50	410,524	-0.16(-1.48%)
Aug 04, 2009	10.68	10.77	10.53	10.66	414,995	-0.09(-0.86%)
Aug 03, 2009	10.37	10.91	10.27	10.75	1,033,447	+0.51(+4.99%)
Jul 31, 2009	10.03	10.35	10.00	10.24	482,607	+0.14(+1.38%)
Jul 30, 2009	9.954	10.21	9.843	10.10	543,404	+0.32(+3.23%)
Jul 29, 2009	9.964	10.03	9.750	9.787	335,433	-0.30(-2.95%)
Jul 28, 2009	9.546	10.11	9.439	10.08	738,589	+0.46(+4.73%)
Jul 27, 2009	9.666	9.732	9.406	9.629	415,865	-0.12(-1.24%)
Jul 24, 2009	9.193	9.750	9.128	9.750	1,059,353	+0.45(+4.79%)
Jul 23, 2009	9.202	9.397	9.063	9.304	656,344	+0.07(+0.70%)
Jul 22, 2009	9.230	9.518	9.146	9.239	295,428	-0.07(-0.70%)
Jul 21, 2009	9.499	9.518	9.146	9.304	300,571	-0.18(-1.86%)
Jul 20, 2009	9.249	9.490	9.082	9.481	581,860	+0.29(+3.13%)
Jul 17, 2009	9.277	9.277	9.026	9.193	538,476	-0.06(-0.60%)
Jul 16, 2009	9.174	9.295	9.128	9.249	380,616	-0.03(-0.30%)
Jul 15, 2009	9.286	9.295	9.119	9.277	677,596	+0.10(+1.11%)
Jul 14, 2009	8.896	9.184	8.719	9.174	778,853	+0.29(+3.24%)
Jul 13, 2009	8.710	8.924	8.506	8.886	548,889	+0.20(+2.35%)
Jul 10, 2009	8.561	8.775	8.506	8.682	516,760	+0.04(+0.43%)
Jul 09, 2009	8.840	8.868	8.599	8.645	604,068	-0.12(-1.38%)
Jul 08, 2009	8.682	8.886	8.543	8.766	861,058	+0.11(+1.29%)
Jul 07, 2009	8.970	8.970	8.654	8.654	500,464	-0.33(-3.72%)
Jul 06, 2009	9.091	9.146	8.729	8.989	740,887	-0.17(-1.83%)
Jul 02, 2009	9.406	9.406	8.691	9.156	688,407	-0.39(-4.09%)

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.