Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.42	14.42	14.10	14.26	271,675	-0.04(-0.26%)
Sep 29, 2009	14.33	14.43	14.18	14.30	529,060	-0.17(-1.15%)
Sep 28, 2009	14.24	14.66	14.24	14.46	436,872	+0.12(+0.86%)
Sep 25, 2009	14.40	14.48	14.24	14.34	312,035	-0.12(-0.85%)
Sep 24, 2009	14.83	14.87	14.33	14.46	487,929	-0.37(-2.49%)
Sep 23, 2009	15.05	15.19	14.83	14.83	231,909	-0.17(-1.11%)
Sep 22, 2009	14.99	15.08	14.91	15.00	181,031	+0.31(+2.09%)
Sep 21, 2009	14.61	14.70	14.46	14.69	436,880	-0.24(-1.61%)
Sep 18, 2009	14.90	14.96	14.75	14.93	295,955	+0.10(+0.66%)
Sep 17, 2009	14.98	14.98	14.74	14.83	368,357	+0.10(+0.67%)
Sep 16, 2009	14.83	14.98	14.68	14.74	252,920	+0.04(+0.29%)
Sep 15, 2009	14.63	14.71	14.42	14.69	639,440	+0.06(+0.42%)
Sep 14, 2009	14.21	14.64	14.21	14.63	509,936	+0.06(+0.38%)
Sep 11, 2009	14.64	14.77	14.48	14.58	600,236	-0.12(-0.84%)
Sep 10, 2009	14.54	14.70	14.30	14.70	536,535	+0.17(+1.19%)
Sep 09, 2009	14.48	14.67	14.39	14.53	688,972	+0.24(+1.68%)
Sep 08, 2009	14.28	14.33	14.17	14.29	430,013	+0.44(+3.20%)
Sep 04, 2009	13.52	13.94	13.46	13.84	488,028	+0.36(+2.69%)
Sep 03, 2009	13.52	13.58	13.36	13.48	619,973	+0.17(+1.25%)
Sep 02, 2009	13.25	13.41	13.10	13.31	538,843	-0.15(-1.14%)
Sep 01, 2009	13.79	14.03	13.38	13.47	863,086	-0.65(-4.58%)
Aug 31, 2009	14.23	14.23	14.02	14.11	238,320	-0.23(-1.63%)
Aug 28, 2009	14.50	14.58	14.27	14.35	248,266	+0.16(+1.13%)
Aug 27, 2009	14.05	14.27	13.79	14.19	378,987	+0.09(+0.61%)
Aug 26, 2009	14.15	14.24	13.97	14.10	168,742	-0.25(-1.76%)
Aug 25, 2009	14.46	14.56	14.31	14.35	269,626	-0.02(-0.17%)
Aug 24, 2009	14.47	14.57	14.31	14.38	761,325	-0.03(-0.21%)
Aug 21, 2009	14.21	14.50	14.09	14.41	409,249	+0.62(+4.48%)
Aug 20, 2009	13.56	13.85	13.55	13.79	208,020	+0.32(+2.40%)
Aug 19, 2009	13.09	13.54	12.99	13.47	486,461	+0.15(+1.16%)
Aug 18, 2009	13.16	13.42	13.06	13.31	288,563	+0.33(+2.56%)
Aug 17, 2009	13.04	13.15	12.94	12.98	484,708	-0.60(-4.40%)
Aug 14, 2009	13.58	13.70	13.41	13.58	156,255	-0.14(-0.99%)
Aug 13, 2009	13.78	13.78	13.56	13.71	415,465	+0.32(+2.39%)
Aug 12, 2009	13.23	13.55	13.22	13.39	713,332	+0.27(+2.06%)
Aug 11, 2009	13.14	13.14	12.94	13.12	1,053,590	-0.31(-2.34%)
Aug 10, 2009	13.63	13.63	13.33	13.44	961,169	-0.29(-2.13%)
Aug 07, 2009	13.70	13.84	13.60	13.73	223,784	+0.26(+1.90%)
Aug 06, 2009	13.65	13.65	13.33	13.47	360,523	-0.20(-1.49%)
Aug 05, 2009	13.73	13.74	13.44	13.68	934,443	+0.04(+0.32%)
Aug 04, 2009	13.60	13.70	13.54	13.63	273,158	-0.37(-2.64%)
Aug 03, 2009	13.74	14.03	13.73	14.00	368,234	+0.46(+3.41%)
Jul 31, 2009	13.20	13.58	13.18	13.54	270,086	+0.58(+4.46%)
Jul 30, 2009	12.93	13.12	12.86	12.96	218,321	+0.30(+2.38%)
Jul 29, 2009	12.53	12.68	12.53	12.66	117,578	-0.07(-0.53%)
Jul 28, 2009	12.48	12.74	12.46	12.73	898,821	-0.09(-0.72%)
Jul 27, 2009	12.75	12.83	12.59	12.82	532,075	-0.18(-1.37%)
Jul 24, 2009	12.78	13.01	12.75	13.00	449,296	+0.12(+0.90%)
Jul 23, 2009	12.38	13.01	12.38	12.88	255,056	+0.47(+3.82%)
Jul 22, 2009	12.27	12.51	12.21	12.41	328,657	+0.06(+0.50%)
Jul 21, 2009	12.52	12.52	12.19	12.35	255,978	+0.30(+2.45%)
Jul 20, 2009	12.08	12.08	11.92	12.05	174,795	+0.10(+0.88%)
Jul 17, 2009	11.81	12.00	11.77	11.95	161,595	+0.18(+1.52%)
Jul 16, 2009	11.63	11.84	11.60	11.77	367,615	+0.09(+0.79%)
Jul 15, 2009	11.47	11.73	11.39	11.68	296,400	+0.60(+5.45%)
Jul 14, 2009	11.09	11.13	10.96	11.07	139,691	+0.00(+0.00%)
Jul 13, 2009	10.86	11.09	10.81	11.07	144,454	+0.30(+2.80%)
Jul 10, 2009	10.75	10.83	10.67	10.77	230,180	-0.15(-1.35%)
Jul 09, 2009	10.96	11.05	10.83	10.92	126,721	+0.15(+1.37%)
Jul 08, 2009	10.84	10.89	10.59	10.77	473,459	+0.02(+0.17%)
Jul 07, 2009	10.97	11.04	10.73	10.75	232,037	-0.37(-3.32%)
Jul 06, 2009	10.97	11.14	10.91	11.12	246,314	-0.04(-0.39%)
Jul 02, 2009	11.41	11.45	11.17	11.17	307,203	-0.62(-5.22%)

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.