Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.47	14.48	14.25	14.33	4,408,053	-0.15(-1.04%)
Sep 29, 2009	14.55	14.55	14.36	14.48	1,726,700	-0.01(-0.06%)
Sep 28, 2009	14.43	14.58	14.35	14.49	2,203,756	+0.17(+1.15%)
Sep 25, 2009	14.39	14.42	14.26	14.32	2,344,395	-0.10(-0.69%)
Sep 24, 2009	14.48	14.58	14.38	14.42	2,214,121	-0.02(-0.16%)
Sep 23, 2009	14.56	14.73	14.43	14.44	4,042,136	-0.11(-0.78%)
Sep 22, 2009	14.46	14.64	14.35	14.56	4,686,923	+0.12(+0.85%)
Sep 21, 2009	14.41	14.44	14.21	14.43	2,778,998	-0.03(-0.23%)
Sep 18, 2009	14.53	14.58	14.42	14.47	3,085,423	+0.03(+0.20%)
Sep 17, 2009	14.43	14.59	14.38	14.44	4,099,104	+0.39(+2.77%)
Sep 16, 2009	14.10	14.46	13.98	14.05	5,510,836	-0.01(-0.08%)
Sep 15, 2009	13.90	14.08	13.78	14.06	3,599,029	+0.18(+1.29%)
Sep 14, 2009	13.71	13.89	13.65	13.88	2,658,948	+0.20(+1.45%)
Sep 11, 2009	13.83	13.85	13.66	13.68	3,702,656	-0.13(-0.92%)
Sep 10, 2009	13.81	13.83	13.67	13.81	2,229,469	+0.01(+0.10%)
Sep 09, 2009	13.82	13.84	13.71	13.80	2,459,751	-0.04(-0.31%)
Sep 08, 2009	13.98	14.01	13.76	13.84	2,677,143	-0.19(-1.35%)
Sep 04, 2009	13.96	14.08	13.88	14.03	3,622,592	+0.10(+0.75%)
Sep 03, 2009	13.85	13.96	13.81	13.92	4,629,051	+0.10(+0.72%)
Sep 02, 2009	13.76	13.92	13.74	13.83	3,461,802	+0.00(+0.03%)
Sep 01, 2009	13.87	13.99	13.76	13.82	4,327,326	-0.06(-0.44%)
Aug 31, 2009	13.93	13.98	13.82	13.88	3,426,332	-0.11(-0.78%)
Aug 28, 2009	13.93	14.00	13.78	13.99	3,153,657	+0.14(+1.02%)
Aug 27, 2009	13.82	13.97	13.75	13.85	3,660,740	-0.07(-0.51%)
Aug 26, 2009	13.85	13.97	13.74	13.92	4,068,397	+0.03(+0.24%)
Aug 25, 2009	14.04	14.06	13.85	13.89	2,847,728	-0.08(-0.54%)
Aug 24, 2009	13.92	14.09	13.69	13.96	4,623,778	-0.01(-0.10%)
Aug 21, 2009	13.79	14.01	13.74	13.98	4,631,184	+0.28(+2.03%)
Aug 20, 2009	13.60	13.71	13.50	13.70	2,171,868	+0.10(+0.73%)
Aug 19, 2009	13.41	13.70	13.38	13.60	4,224,810	+0.10(+0.73%)
Aug 18, 2009	13.60	13.70	13.35	13.50	5,176,877	-0.15(-1.07%)
Aug 17, 2009	13.83	13.84	13.58	13.65	4,455,105	-0.25(-1.77%)
Aug 14, 2009	13.93	14.03	13.79	13.89	5,726,563	-0.12(-0.88%)
Aug 13, 2009	13.92	14.04	13.72	14.01	8,806,166	+0.05(+0.34%)
Aug 12, 2009	13.83	14.03	13.80	13.97	5,313,592	+0.10(+0.71%)
Aug 11, 2009	13.94	13.96	13.76	13.87	8,492,037	+0.00(+0.03%)
Aug 10, 2009	13.92	13.92	13.80	13.86	5,752,123	-0.04(-0.31%)
Aug 07, 2009	14.07	14.12	13.89	13.91	5,845,555	+0.01(+0.07%)
Aug 06, 2009	13.88	13.92	13.78	13.90	6,535,115	+0.05(+0.34%)
Aug 05, 2009	14.00	14.02	13.46	13.85	17,707,960	-0.12(-0.87%)
Aug 04, 2009	14.41	14.81	13.88	13.97	23,177,876	-2.03(-12.70%)
Aug 03, 2009	16.07	16.15	15.77	16.00	4,430,136	+0.05(+0.30%)
Jul 31, 2009	15.94	16.09	15.84	15.96	2,874,323	-0.05(-0.32%)
Jul 30, 2009	15.79	16.11	15.79	16.01	2,496,401	+0.29(+1.86%)
Jul 29, 2009	15.68	15.84	15.45	15.71	2,206,294	-0.01(-0.09%)
Jul 28, 2009	15.82	15.90	15.55	15.73	2,142,737	-0.08(-0.51%)
Jul 27, 2009	15.81	15.90	15.71	15.81	1,965,655	-0.09(-0.56%)
Jul 24, 2009	15.66	15.91	15.57	15.90	372	+0.20(+1.26%)
Jul 23, 2009	15.54	15.77	15.39	15.70	6,791,974	+0.16(+1.00%)
Jul 22, 2009	15.72	15.77	15.50	15.54	3,058,948	-0.12(-0.75%)
Jul 21, 2009	15.45	15.71	15.36	15.66	4,048,916	+0.25(+1.62%)
Jul 20, 2009	15.45	15.45	15.17	15.41	2,406,541	+0.09(+0.59%)
Jul 17, 2009	15.45	15.46	15.17	15.32	3,280,483	-0.17(-1.07%)
Jul 16, 2009	15.24	15.54	15.11	15.49	3,939,500	+0.00(+0.00%)
Jul 15, 2009	15.28	15.53	15.16	15.49	2,600,901	+0.28(+1.86%)
Jul 14, 2009	15.12	15.21	14.98	15.20	3,012,864	+0.13(+0.88%)
Jul 13, 2009	14.71	15.09	14.71	15.07	2,789,117	+0.27(+1.82%)
Jul 10, 2009	14.83	14.89	14.66	14.80	2,252,291	-0.14(-0.92%)
Jul 09, 2009	15.03	15.14	14.79	14.94	3,026,655	-0.01(-0.06%)
Jul 08, 2009	15.13	15.34	14.82	14.95	3,320,388	-0.07(-0.44%)
Jul 07, 2009	15.37	15.46	15.00	15.02	2,841,093	-0.37(-2.42%)
Jul 06, 2009	14.98	15.39	14.93	15.39	3,037,318	+0.36(+2.39%)
Jul 02, 2009	15.67	15.76	15.03	15.03	2,667,176	-0.88(-5.52%)

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.