Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.05	18.21	17.58	17.66	1,151,771	-0.27(-1.53%)
Sep 29, 2009	17.81	18.19	17.81	17.93	920,914	+0.35(+2.00%)
Sep 28, 2009	16.84	17.73	16.84	17.58	721,875	+0.29(+1.70%)
Sep 25, 2009	17.09	17.48	17.02	17.29	1,738,335	+0.30(+1.78%)
Sep 24, 2009	17.88	17.88	16.77	16.99	1,774,928	-0.81(-4.56%)
Sep 23, 2009	17.97	18.19	17.72	17.80	1,089,105	-0.18(-0.98%)
Sep 22, 2009	18.05	18.22	17.84	17.97	1,050,417	-0.03(-0.16%)
Sep 21, 2009	17.68	18.07	17.16	18.00	693,724	+0.07(+0.38%)
Sep 18, 2009	17.86	18.03	17.48	17.93	856,513	+0.16(+0.88%)
Sep 17, 2009	17.85	18.28	17.52	17.78	4,303,742	+1.43(+8.73%)
Sep 16, 2009	16.44	16.76	16.24	16.35	519,309	-0.21(-1.24%)
Sep 15, 2009	16.50	16.77	16.37	16.56	705,300	+0.24(+1.50%)
Sep 14, 2009	15.84	16.47	15.83	16.31	589,063	+0.31(+1.96%)
Sep 11, 2009	16.32	16.52	16.00	16.00	727,355	-0.23(-1.45%)
Sep 10, 2009	15.74	16.25	15.43	16.23	989,046	+0.55(+3.49%)
Sep 09, 2009	15.23	16.13	15.05	15.69	1,207,394	+0.54(+3.55%)
Sep 08, 2009	15.36	15.41	14.97	15.15	988,263	+0.04(+0.26%)
Sep 04, 2009	14.90	15.25	14.79	15.11	1,446,205	+0.08(+0.52%)
Sep 03, 2009	15.04	15.15	14.70	15.03	1,721,015	+0.18(+1.19%)
Sep 02, 2009	14.87	15.19	14.78	14.85	1,054,017	-0.13(-0.85%)
Sep 01, 2009	15.18	15.42	14.92	14.98	1,486,363	-0.20(-1.29%)
Aug 31, 2009	15.18	15.27	14.84	15.18	895,228	-0.18(-1.15%)
Aug 28, 2009	15.72	15.72	15.11	15.35	1,312,835	-0.43(-2.73%)
Aug 27, 2009	14.83	16.18	14.83	15.78	4,497,377	+1.36(+9.42%)
Aug 26, 2009	14.31	14.54	14.13	14.42	710,451	+0.05(+0.34%)
Aug 25, 2009	14.05	14.52	14.03	14.38	696,098	+0.35(+2.51%)
Aug 24, 2009	13.74	14.15	13.74	14.02	604,243	+0.26(+1.92%)
Aug 21, 2009	13.39	13.89	13.39	13.76	922,373	+0.50(+3.76%)
Aug 20, 2009	12.95	13.27	12.74	13.26	2,386,009	+0.27(+2.11%)
Aug 19, 2009	12.62	13.16	12.62	12.99	945,184	+0.15(+1.14%)
Aug 18, 2009	12.65	12.95	12.65	12.84	626,192	-0.09(-0.68%)
Aug 17, 2009	13.06	13.14	12.68	12.93	1,083,142	-0.44(-3.29%)
Aug 14, 2009	13.69	13.69	13.23	13.37	1,078,025	-0.44(-3.19%)
Aug 13, 2009	13.91	13.91	13.42	13.81	946,885	+0.09(+0.64%)
Aug 12, 2009	13.39	13.83	13.36	13.72	1,135,352	+0.23(+1.74%)
Aug 11, 2009	13.84	13.97	13.35	13.49	871,766	-0.35(-2.54%)
Aug 10, 2009	13.61	13.92	13.37	13.84	1,457,661	+0.14(+1.00%)
Aug 07, 2009	13.67	13.77	13.49	13.70	1,939,102	+0.08(+0.57%)
Aug 06, 2009	13.30	13.70	12.95	13.62	1,421,458	+0.48(+3.65%)
Aug 05, 2009	13.46	13.47	13.01	13.14	687,416	-0.29(-2.18%)
Aug 04, 2009	13.20	13.60	13.05	13.44	1,412,666	+0.19(+1.47%)
Aug 03, 2009	12.85	13.36	12.71	13.24	1,352,406	+0.52(+4.08%)
Jul 31, 2009	12.89	13.03	12.57	12.72	1,789,883	-0.07(-0.54%)
Jul 30, 2009	14.25	14.25	12.44	12.79	7,662,315	-2.32(-15.34%)
Jul 29, 2009	14.59	15.17	14.43	15.11	712,861	+0.40(+2.73%)
Jul 28, 2009	14.65	14.95	14.41	14.71	447,930	-0.04(-0.27%)
Jul 27, 2009	15.02	15.04	14.44	14.75	626,131	-0.22(-1.44%)
Jul 24, 2009	14.78	15.05	14.64	14.96	711	-0.04(-0.26%)
Jul 23, 2009	14.52	15.00	14.28	15.00	626,417	+0.44(+3.02%)
Jul 22, 2009	14.72	14.88	14.31	14.56	802,147	-0.15(-1.00%)
Jul 21, 2009	14.32	14.74	14.11	14.71	1,057,504	+0.51(+3.58%)
Jul 20, 2009	13.78	14.22	13.77	14.20	501,472	+0.42(+3.05%)
Jul 17, 2009	14.15	14.15	13.56	13.78	484,555	-0.27(-1.95%)
Jul 16, 2009	13.63	14.19	13.63	14.05	829,812	+0.38(+2.79%)
Jul 15, 2009	13.27	13.67	13.12	13.67	811,671	+0.63(+4.80%)
Jul 14, 2009	12.59	13.12	12.59	13.05	555,958	+0.32(+2.54%)
Jul 13, 2009	12.53	12.77	12.52	12.72	917,786	+0.05(+0.39%)
Jul 10, 2009	12.28	12.78	11.99	12.67	1,539,850	+0.18(+1.41%)
Jul 09, 2009	12.62	12.83	12.40	12.50	1,311,784	-0.01(-0.08%)
Jul 08, 2009	12.28	12.66	12.17	12.51	1,657,479	+0.45(+3.73%)
Jul 07, 2009	12.47	12.53	11.81	12.06	1,193,752	-0.43(-3.44%)
Jul 06, 2009	12.85	12.95	12.36	12.49	1,266,778	-0.53(-4.06%)
Jul 02, 2009	13.50	13.50	13.02	13.02	711,012	-0.67(-4.93%)

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.