Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	13.62	13.69	13.08	13.41	6,455,566	-0.18(-1.30%)
Sep 29, 2009	13.75	13.90	13.55	13.59	3,468,472	-0.22(-1.60%)
Sep 28, 2009	13.62	13.88	13.50	13.81	2,371,516	+0.27(+1.96%)
Sep 25, 2009	13.69	13.75	13.53	13.54	2,839,094	-0.15(-1.10%)
Sep 24, 2009	13.93	14.08	13.59	13.69	1,966,378	-0.21(-1.53%)
Sep 23, 2009	13.95	14.13	13.87	13.91	1,980,603	-0.02(-0.13%)
Sep 22, 2009	13.74	14.02	13.58	13.92	2,673,660	+0.28(+2.08%)
Sep 21, 2009	13.63	13.73	13.53	13.64	1,342,141	-0.12(-0.90%)
Sep 18, 2009	13.92	13.97	13.64	13.77	1,649,638	-0.04(-0.26%)
Sep 17, 2009	13.97	14.08	13.75	13.80	1,685,150	-0.01(-0.06%)
Sep 16, 2009	13.54	14.02	13.41	13.81	2,974,590	+0.34(+2.50%)
Sep 15, 2009	13.46	13.61	13.38	13.47	3,337,569	+0.05(+0.40%)
Sep 14, 2009	13.22	13.46	13.01	13.42	1,970,578	+0.20(+1.54%)
Sep 11, 2009	13.32	13.38	13.15	13.22	1,391,865	-0.07(-0.53%)
Sep 10, 2009	13.24	13.38	13.03	13.29	4,304,786	-0.08(-0.60%)
Sep 09, 2009	13.62	13.73	13.31	13.37	3,737,544	-0.21(-1.56%)
Sep 08, 2009	13.57	13.75	13.45	13.58	3,013,444	+0.08(+0.59%)
Sep 04, 2009	13.28	13.51	13.17	13.50	2,694,048	+0.22(+1.67%)
Sep 03, 2009	13.00	13.31	12.86	13.28	3,243,618	+0.28(+2.18%)
Sep 02, 2009	12.80	13.08	12.71	13.00	2,065,969	+0.19(+1.45%)
Sep 01, 2009	13.02	13.37	12.74	12.81	2,297,053	-0.28(-2.16%)
Aug 31, 2009	13.28	13.35	13.08	13.09	1,474,401	-0.28(-2.12%)
Aug 28, 2009	13.16	13.40	13.11	13.38	2,283,925	+0.27(+2.03%)
Aug 27, 2009	13.21	13.25	12.90	13.11	1,804,275	-0.19(-1.46%)
Aug 26, 2009	13.28	13.46	13.22	13.31	2,495,733	+0.03(+0.20%)
Aug 25, 2009	13.19	13.39	13.17	13.28	3,191,240	+0.04(+0.33%)
Aug 24, 2009	13.22	13.26	13.11	13.23	2,527,712	+0.12(+0.88%)
Aug 21, 2009	12.69	13.15	12.56	13.12	2,497,672	+0.53(+4.22%)
Aug 20, 2009	12.28	12.61	12.21	12.59	2,502,131	+0.30(+2.45%)
Aug 19, 2009	12.25	12.34	12.12	12.29	3,267,818	-0.06(-0.50%)
Aug 18, 2009	12.76	13.06	12.28	12.35	3,318,161	-0.29(-2.31%)
Aug 17, 2009	12.64	12.84	12.61	12.64	2,522,777	-0.25(-1.92%)
Aug 14, 2009	12.67	13.00	12.58	12.89	3,737,841	+0.19(+1.53%)
Aug 13, 2009	12.48	12.71	12.30	12.69	3,300,045	+0.18(+1.41%)
Aug 12, 2009	12.28	12.61	12.27	12.52	1,842,038	+0.19(+1.51%)
Aug 11, 2009	12.48	12.48	12.23	12.33	1,929,656	-0.21(-1.69%)
Aug 10, 2009	12.31	12.54	12.28	12.54	1,604,041	+0.11(+0.85%)
Aug 07, 2009	12.55	12.66	12.39	12.44	2,139,278	+0.01(+0.07%)
Aug 06, 2009	12.52	12.63	12.30	12.43	1,840,346	-0.03(-0.21%)
Aug 05, 2009	12.53	12.60	12.20	12.46	1,925,232	-0.04(-0.28%)
Aug 04, 2009	12.25	12.59	12.19	12.49	2,415,567	+0.27(+2.23%)
Aug 03, 2009	12.16	12.26	11.97	12.22	2,298,957	+0.13(+1.04%)
Jul 31, 2009	12.12	12.21	11.91	12.09	2,734,128	-0.03(-0.22%)
Jul 30, 2009	11.96	12.25	11.92	12.12	1,672,353	+0.23(+1.94%)
Jul 29, 2009	11.76	11.96	11.74	11.89	2,030,909	+0.03(+0.22%)
Jul 28, 2009	11.81	11.96	11.70	11.86	2,041,194	+0.04(+0.37%)
Jul 27, 2009	11.75	11.90	11.61	11.82	1,428,614	-0.03(-0.22%)
Jul 24, 2009	11.82	12.00	11.70	11.84	1,698	-0.02(-0.15%)
Jul 23, 2009	11.40	11.93	11.40	11.86	2,646,254	+0.39(+3.39%)
Jul 22, 2009	11.30	11.53	11.22	11.47	2,742,433	+0.12(+1.09%)
Jul 21, 2009	11.41	11.44	11.15	11.35	2,505,465	-0.02(-0.16%)
Jul 20, 2009	11.17	11.38	11.14	11.37	3,339,170	+0.21(+1.91%)
Jul 17, 2009	11.42	11.53	11.07	11.15	3,074,079	-0.30(-2.63%)
Jul 16, 2009	11.54	11.60	11.25	11.46	2,162,664	-0.10(-0.84%)
Jul 15, 2009	11.33	11.59	11.24	11.55	3,386,440	+0.35(+3.08%)
Jul 14, 2009	11.16	11.23	11.07	11.21	2,907,569	+0.07(+0.64%)
Jul 13, 2009	11.04	11.17	11.03	11.14	2,585,136	+0.12(+1.04%)
Jul 10, 2009	11.14	11.25	10.93	11.02	2,706,540	-0.20(-1.81%)
Jul 09, 2009	11.45	11.48	10.99	11.22	3,606,551	-0.17(-1.48%)
Jul 08, 2009	11.61	11.69	11.24	11.39	2,870,067	-0.23(-1.98%)
Jul 07, 2009	12.12	12.20	11.58	11.62	3,311,395	-0.52(-4.30%)
Jul 06, 2009	11.72	12.23	11.61	12.15	3,992,475	+0.42(+3.55%)
Jul 02, 2009	12.00	12.00	11.38	11.73	4,766,354	-0.32(-2.65%)

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.