Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	10.82	10.92	10.50	10.61	300,497	-0.17(-1.58%)
Sep 29, 2009	11.26	11.29	10.75	10.78	306,095	-0.44(-3.92%)
Sep 28, 2009	11.02	11.47	10.87	11.22	541,727	+0.28(+2.56%)
Sep 25, 2009	10.83	11.06	10.75	10.94	693,471	+0.14(+1.30%)
Sep 24, 2009	10.98	11.42	10.72	10.80	2,018,825	-0.08(-0.74%)
Sep 23, 2009	11.53	11.53	10.75	10.88	1,836,274	-0.72(-6.21%)
Sep 22, 2009	11.26	11.64	11.06	11.60	329,459	+0.48(+4.32%)
Sep 21, 2009	11.39	11.54	11.00	11.12	371,161	-0.28(-2.46%)
Sep 18, 2009	11.71	11.84	11.31	11.40	654,026	+0.26(+2.33%)
Sep 17, 2009	10.71	11.15	10.58	11.14	394,380	+0.43(+4.01%)
Sep 16, 2009	10.54	10.71	10.50	10.71	156,033	+0.17(+1.61%)
Sep 15, 2009	10.22	10.57	10.22	10.54	280,283	+0.33(+3.23%)
Sep 14, 2009	10.22	10.41	10.18	10.21	721,705	-0.05(-0.49%)
Sep 11, 2009	10.25	10.38	10.10	10.26	273,754	-0.02(-0.19%)
Sep 10, 2009	9.990	10.51	9.910	10.28	775,673	+0.40(+4.05%)
Sep 09, 2009	9.530	9.970	9.500	9.880	532,967	+0.37(+3.89%)
Sep 08, 2009	9.730	9.760	9.400	9.510	151,715	-0.17(-1.76%)
Sep 04, 2009	9.470	9.680	9.290	9.680	200,937	+0.12(+1.26%)
Sep 03, 2009	9.590	9.670	9.350	9.560	167,093	-0.03(-0.31%)
Sep 02, 2009	9.610	9.650	9.340	9.590	213,099	-0.08(-0.83%)
Sep 01, 2009	9.810	10.04	9.550	9.670	197,933	-0.23(-2.32%)
Aug 31, 2009	9.800	9.940	9.630	9.900	168,577	-0.02(-0.20%)
Aug 28, 2009	10.11	10.11	9.780	9.920	153,322	-0.13(-1.29%)
Aug 27, 2009	10.02	10.06	9.910	10.05	134,533	-0.03(-0.30%)
Aug 26, 2009	9.860	10.09	9.750	10.08	129,177	+0.18(+1.82%)
Aug 25, 2009	9.820	10.04	9.760	9.900	121,592	+0.06(+0.61%)
Aug 24, 2009	9.780	10.02	9.660	9.840	130,543	+0.10(+1.03%)
Aug 21, 2009	10.19	10.24	9.650	9.740	228,833	-0.29(-2.89%)
Aug 20, 2009	9.970	10.19	9.840	10.03	157,634	+0.01(+0.10%)
Aug 19, 2009	9.640	10.07	9.640	10.02	138,786	+0.35(+3.62%)
Aug 18, 2009	9.690	9.800	9.520	9.670	100,603	+0.06(+0.62%)
Aug 17, 2009	9.590	9.780	9.440	9.610	105,304	-0.17(-1.74%)
Aug 14, 2009	10.08	10.19	9.620	9.780	111,227	-0.29(-2.88%)
Aug 13, 2009	10.24	10.40	10.05	10.07	157,966	-0.14(-1.37%)
Aug 12, 2009	9.740	10.43	9.700	10.21	371,182	+0.51(+5.26%)
Aug 11, 2009	9.810	9.990	9.470	9.700	190,311	-0.13(-1.32%)
Aug 10, 2009	10.04	10.28	9.650	9.830	332,463	-0.24(-2.38%)
Aug 07, 2009	10.38	10.71	10.05	10.07	468,231	-0.10(-0.98%)
Aug 06, 2009	11.05	11.06	10.13	10.17	391,958	-0.80(-7.29%)
Aug 05, 2009	10.96	11.14	10.72	10.97	283,113	+0.05(+0.46%)
Aug 04, 2009	10.69	10.99	10.61	10.92	284,134	+0.14(+1.30%)
Aug 03, 2009	10.89	10.99	10.51	10.78	171,940	-0.07(-0.65%)
Jul 31, 2009	10.96	11.13	10.76	10.85	289,160	-0.19(-1.72%)
Jul 30, 2009	11.39	11.61	10.76	11.04	438,267	-0.24(-2.13%)
Jul 29, 2009	11.30	11.47	11.18	11.28	199,498	-0.10(-0.88%)
Jul 28, 2009	11.22	11.40	11.17	11.38	149,303	+0.05(+0.44%)
Jul 27, 2009	11.34	11.35	11.06	11.33	157,695	-0.04(-0.35%)
Jul 24, 2009	11.35	11.44	10.97	11.37	181,366	-0.04(-0.35%)
Jul 23, 2009	11.08	11.52	11.07	11.41	268,656	+0.29(+2.61%)
Jul 22, 2009	11.26	11.40	10.97	11.12	149,053	-0.16(-1.42%)
Jul 21, 2009	11.40	11.57	10.95	11.28	302,723	-0.09(-0.79%)
Jul 20, 2009	11.27	11.57	11.23	11.37	145,632	+0.19(+1.70%)
Jul 17, 2009	11.44	11.79	11.15	11.18	254,150	-0.22(-1.93%)
Jul 16, 2009	11.63	11.63	11.23	11.40	365,671	-0.14(-1.21%)
Jul 15, 2009	11.73	11.73	11.26	11.54	333,083	+0.03(+0.26%)
Jul 14, 2009	11.53	11.78	11.31	11.51	205,059	-0.02(-0.17%)
Jul 13, 2009	11.45	11.70	11.24	11.53	216,831	-0.06(-0.52%)
Jul 10, 2009	11.43	11.60	11.20	11.59	209,285	+0.06(+0.52%)
Jul 09, 2009	11.49	11.54	11.14	11.53	313,839	+0.08(+0.70%)
Jul 08, 2009	11.63	11.63	11.16	11.45	220,557	-0.09(-0.78%)
Jul 07, 2009	11.70	11.75	11.32	11.54	167,850	-0.12(-1.03%)
Jul 06, 2009	11.84	11.84	11.17	11.66	298,551	-0.19(-1.60%)
Jul 02, 2009	11.72	12.05	11.01	11.85	311,379	-0.09(-0.75%)

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.