Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.94	15.19	14.66	14.89	647,926	+0.04(+0.24%)
Sep 29, 2009	15.01	15.06	14.75	14.86	415,338	-0.23(-1.51%)
Sep 28, 2009	14.90	15.18	14.64	15.08	315,537	+0.26(+1.78%)
Sep 25, 2009	14.78	14.90	14.69	14.82	481,553	-0.02(-0.15%)
Sep 24, 2009	15.30	15.37	14.80	14.84	469,927	-0.42(-2.75%)
Sep 23, 2009	15.41	15.46	15.19	15.26	649,380	-0.17(-1.07%)
Sep 22, 2009	15.34	15.54	15.34	15.43	334,329	+0.13(+0.85%)
Sep 21, 2009	14.91	15.33	14.91	15.30	302,323	+0.26(+1.75%)
Sep 18, 2009	15.09	15.30	14.82	15.04	1,146,396	-0.04(-0.24%)
Sep 17, 2009	14.67	15.26	14.54	15.07	1,172,549	+0.40(+2.71%)
Sep 16, 2009	14.07	14.67	13.79	14.67	1,153,663	+0.58(+4.09%)
Sep 15, 2009	14.30	14.47	14.05	14.10	717,740	-0.26(-1.84%)
Sep 14, 2009	14.27	14.53	14.27	14.36	150,834	-0.00(-0.03%)
Sep 11, 2009	14.70	14.73	14.23	14.37	245,579	-0.27(-1.83%)
Sep 10, 2009	14.74	14.94	14.59	14.63	804,010	-0.13(-0.88%)
Sep 09, 2009	14.79	14.99	14.71	14.76	475,631	-0.02(-0.15%)
Sep 08, 2009	14.75	14.79	14.65	14.79	275,830	+0.15(+1.04%)
Sep 04, 2009	14.41	14.75	14.41	14.63	279,377	+0.16(+1.08%)
Sep 03, 2009	14.32	14.52	14.24	14.48	635,113	+0.16(+1.09%)
Sep 02, 2009	14.31	14.41	14.20	14.32	412,677	-0.04(-0.31%)
Sep 01, 2009	14.53	14.95	14.29	14.37	356,785	-0.27(-1.83%)
Aug 31, 2009	14.65	14.79	14.46	14.63	513,646	-0.05(-0.37%)
Aug 28, 2009	14.57	14.90	14.37	14.69	254,932	+0.15(+1.01%)
Aug 27, 2009	14.60	14.60	14.20	14.54	325,355	+0.03(+0.22%)
Aug 26, 2009	14.59	14.77	14.37	14.51	486,873	-0.09(-0.61%)
Aug 25, 2009	14.76	14.86	14.54	14.60	547,274	-0.08(-0.58%)
Aug 24, 2009	14.72	14.85	14.55	14.68	470,486	-0.04(-0.27%)
Aug 21, 2009	14.59	14.74	14.39	14.72	1,303,785	+0.25(+1.70%)
Aug 20, 2009	14.41	14.52	14.32	14.48	747,733	+0.06(+0.40%)
Aug 19, 2009	14.10	14.43	13.96	14.42	554,001	+0.23(+1.64%)
Aug 18, 2009	14.30	14.40	14.12	14.19	443,686	-0.01(-0.09%)
Aug 17, 2009	14.10	14.30	13.91	14.20	482,446	-0.25(-1.73%)
Aug 14, 2009	14.31	14.62	14.12	14.45	1,113,019	+0.04(+0.28%)
Aug 13, 2009	14.14	14.66	13.83	14.41	1,450,618	+0.77(+5.67%)
Aug 12, 2009	13.36	13.76	13.36	13.64	515,696	+0.23(+1.70%)
Aug 11, 2009	13.13	13.41	13.00	13.41	517,630	+0.18(+1.35%)
Aug 10, 2009	13.15	13.32	13.12	13.23	393,848	-0.04(-0.30%)
Aug 07, 2009	13.38	13.50	13.18	13.27	469,940	+0.02(+0.14%)
Aug 06, 2009	13.31	13.44	12.96	13.25	703,399	-0.15(-1.13%)
Aug 05, 2009	13.53	13.63	13.31	13.40	438,179	-0.08(-0.60%)
Aug 04, 2009	13.25	13.71	13.25	13.49	663,032	-0.14(-1.02%)
Aug 03, 2009	13.18	13.73	13.02	13.62	922,599	+0.51(+3.88%)
Jul 31, 2009	13.49	14.05	12.91	13.11	3,194,521	+0.85(+6.92%)
Jul 30, 2009	12.10	12.44	12.04	12.27	1,003,896	+0.18(+1.48%)
Jul 29, 2009	12.00	12.15	11.92	12.09	486,651	-0.04(-0.30%)
Jul 28, 2009	11.96	12.14	11.90	12.12	584,246	+0.04(+0.30%)
Jul 27, 2009	12.09	12.12	11.89	12.09	525,353	+0.04(+0.37%)
Jul 24, 2009	11.92	12.06	11.85	12.04	515,644	+0.00(+0.04%)
Jul 23, 2009	11.72	12.22	11.64	12.04	588,144	+0.26(+2.24%)
Jul 22, 2009	11.41	11.88	11.29	11.77	600,583	+0.38(+3.37%)
Jul 21, 2009	11.46	11.64	11.15	11.39	487,896	+0.02(+0.16%)
Jul 20, 2009	11.60	11.60	11.26	11.37	636,803	-0.21(-1.81%)
Jul 17, 2009	11.54	11.71	11.29	11.58	689,306	+0.07(+0.62%)
Jul 16, 2009	11.18	11.54	11.11	11.51	430,077	+0.25(+2.22%)
Jul 15, 2009	10.84	11.35	10.84	11.26	689,326	+0.58(+5.40%)
Jul 14, 2009	10.45	10.77	10.38	10.68	488,439	+0.24(+2.27%)
Jul 13, 2009	10.16	10.50	9.969	10.45	590,778	+0.40(+3.96%)
Jul 10, 2009	10.06	10.36	9.946	10.05	735,803	-0.04(-0.35%)
Jul 09, 2009	10.11	10.36	10.05	10.08	298,714	+0.00(+0.00%)
Jul 08, 2009	10.10	10.17	9.763	10.08	884,817	+0.06(+0.58%)
Jul 07, 2009	10.50	10.63	9.996	10.03	793,004	-0.50(-4.75%)
Jul 06, 2009	10.57	10.57	10.24	10.53	727,419	-0.08(-0.72%)
Jul 02, 2009	10.63	10.83	10.39	10.60	580,605	-0.21(-1.98%)

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.