Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	13.76	13.81	13.51	13.75	16,718,076	-0.03(-0.23%)
Sep 29, 2009	14.11	14.28	13.75	13.78	19,238,972	-0.30(-2.10%)
Sep 28, 2009	13.88	14.14	13.72	14.08	7,812,756	+0.28(+2.00%)
Sep 25, 2009	14.01	14.12	13.71	13.80	13,809,855	-0.25(-1.78%)
Sep 24, 2009	14.25	14.26	13.92	14.05	11,030,040	-0.12(-0.82%)
Sep 23, 2009	14.49	14.55	14.12	14.17	17,423,202	-0.32(-2.22%)
Sep 22, 2009	14.28	14.53	14.28	14.49	12,865,860	+0.26(+1.85%)
Sep 21, 2009	14.01	14.31	13.97	14.23	11,269,656	+0.08(+0.54%)
Sep 18, 2009	14.33	14.35	14.10	14.15	14,937,864	-0.12(-0.85%)
Sep 17, 2009	13.94	14.38	13.90	14.27	19,178,020	+0.54(+3.93%)
Sep 16, 2009	13.79	14.12	13.69	13.73	13,783,975	-0.08(-0.55%)
Sep 15, 2009	13.91	13.92	13.60	13.81	13,316,486	-0.12(-0.83%)
Sep 14, 2009	13.70	13.93	13.67	13.92	10,013,396	+0.04(+0.32%)
Sep 11, 2009	13.95	13.97	13.75	13.88	10,679,884	-0.04(-0.32%)
Sep 10, 2009	13.86	13.96	13.67	13.92	10,194,053	+0.07(+0.51%)
Sep 09, 2009	13.85	13.99	13.73	13.85	13,508,515	-0.03(-0.19%)
Sep 08, 2009	13.90	13.98	13.67	13.88	17,528,872	+0.31(+2.27%)
Sep 04, 2009	13.49	13.67	13.35	13.57	16,733,375	-0.04(-0.28%)
Sep 03, 2009	13.22	13.66	13.17	13.61	36,326,040	+0.96(+7.57%)
Sep 02, 2009	12.66	12.84	12.57	12.65	19,137,604	-0.03(-0.25%)
Sep 01, 2009	12.68	12.96	12.49	12.68	20,629,456	+0.06(+0.46%)
Aug 31, 2009	12.66	12.77	12.53	12.63	11,633,422	-0.18(-1.40%)
Aug 28, 2009	12.93	12.93	12.69	12.81	13,989,603	-0.01(-0.10%)
Aug 27, 2009	12.71	12.87	12.57	12.82	11,263,992	+0.07(+0.55%)
Aug 26, 2009	12.73	12.90	12.66	12.75	15,190,867	-0.08(-0.60%)
Aug 25, 2009	12.52	13.01	12.43	12.82	17,792,528	+0.39(+3.10%)
Aug 24, 2009	12.48	12.57	12.28	12.44	13,445,948	-0.08(-0.62%)
Aug 21, 2009	12.50	12.64	12.25	12.52	26,927,854	+0.40(+3.34%)
Aug 20, 2009	12.03	12.14	11.90	12.11	15,186,617	+0.15(+1.29%)
Aug 19, 2009	11.77	12.02	11.76	11.96	11,879,089	+0.06(+0.49%)
Aug 18, 2009	11.50	11.97	11.50	11.90	10,674,829	+0.25(+2.10%)
Aug 17, 2009	11.86	11.86	11.62	11.65	11,126,724	-0.41(-3.42%)
Aug 14, 2009	12.12	12.44	11.96	12.07	18,553,180	+0.07(+0.59%)
Aug 13, 2009	11.80	12.00	11.51	12.00	16,477,167	+0.26(+2.25%)
Aug 12, 2009	11.57	11.81	11.50	11.73	8,533,400	+0.11(+0.94%)
Aug 11, 2009	11.55	11.71	11.37	11.62	7,480,239	+0.10(+0.84%)
Aug 10, 2009	11.91	11.92	11.43	11.53	11,117,556	-0.41(-3.44%)
Aug 07, 2009	11.72	11.97	11.55	11.94	14,217,440	+0.28(+2.43%)
Aug 06, 2009	11.24	11.80	11.17	11.65	22,102,588	+0.88(+8.17%)
Aug 05, 2009	10.69	10.85	10.43	10.77	13,305,240	+0.12(+1.12%)
Aug 04, 2009	11.01	11.03	10.59	10.66	14,780,139	-0.38(-3.41%)
Aug 03, 2009	10.77	11.06	10.60	11.03	14,952,749	+0.55(+5.21%)
Jul 31, 2009	10.58	10.64	10.40	10.49	7,958,976	-0.06(-0.55%)
Jul 30, 2009	10.53	10.74	10.45	10.54	8,308,217	+0.13(+1.23%)
Jul 29, 2009	10.22	10.50	10.18	10.41	10,579,877	+0.11(+1.06%)
Jul 28, 2009	10.31	10.42	10.17	10.31	9,726,409	-0.04(-0.43%)
Jul 27, 2009	10.14	10.41	10.07	10.35	14,793,263	+0.11(+1.07%)
Jul 24, 2009	10.09	10.29	9.997	10.24	16,373,102	+0.15(+1.46%)
Jul 23, 2009	10.41	10.65	9.946	10.09	36,272,004	-0.29(-2.78%)
Jul 22, 2009	10.40	10.61	10.33	10.38	10,874,857	+0.00(+0.00%)
Jul 21, 2009	10.59	10.63	10.16	10.38	12,337,501	-0.13(-1.28%)
Jul 20, 2009	10.44	10.56	10.34	10.52	8,413,163	+0.13(+1.24%)
Jul 17, 2009	10.31	10.43	10.15	10.39	10,478,241	+0.13(+1.25%)
Jul 16, 2009	10.15	10.29	10.06	10.26	10,131,219	+0.10(+1.01%)
Jul 15, 2009	10.11	10.22	9.978	10.16	9,806,634	+0.20(+2.00%)
Jul 14, 2009	9.856	9.988	9.734	9.959	8,593,890	+0.13(+1.37%)
Jul 13, 2009	9.686	9.869	9.663	9.824	13,886,582	+0.21(+2.21%)
Jul 10, 2009	9.580	9.760	9.522	9.612	12,803,636	+0.01(+0.07%)
Jul 09, 2009	9.683	9.843	9.413	9.605	20,348,462	-0.19(-1.97%)
Jul 08, 2009	9.612	9.869	9.580	9.798	21,470,472	+0.13(+1.33%)
Jul 07, 2009	9.670	9.798	9.554	9.670	12,971,533	+0.00(+0.00%)
Jul 06, 2009	9.805	9.927	9.503	9.670	17,223,952	-0.16(-1.67%)
Jul 02, 2009	10.19	10.29	9.661	9.834	13,465,914	-0.42(-4.05%)

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.