Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.77	15.77	15.28	15.48	268,212	+0.07(+0.44%)
Sep 29, 2009	15.46	15.46	15.25	15.41	235,928	+0.06(+0.36%)
Sep 28, 2009	15.14	15.41	15.09	15.35	261,184	+0.28(+1.83%)
Sep 25, 2009	15.14	15.31	15.08	15.08	264,768	-0.13(-0.83%)
Sep 24, 2009	15.34	15.44	15.07	15.20	399,851	-0.15(-0.97%)
Sep 23, 2009	15.52	15.56	15.34	15.35	401,833	-0.18(-1.19%)
Sep 22, 2009	15.41	15.57	15.41	15.54	296,179	+0.14(+0.93%)
Sep 21, 2009	15.34	15.42	15.13	15.39	308,319	-0.06(-0.42%)
Sep 18, 2009	15.77	15.78	15.41	15.46	510,936	-0.34(-2.14%)
Sep 17, 2009	15.71	15.83	15.55	15.80	381,975	+0.23(+1.45%)
Sep 16, 2009	15.54	15.73	15.46	15.57	539,448	+0.44(+2.87%)
Sep 15, 2009	15.18	15.50	15.13	15.13	355,928	-0.02(-0.16%)
Sep 14, 2009	14.98	15.22	14.98	15.16	269,615	+0.05(+0.31%)
Sep 11, 2009	15.08	15.23	15.03	15.11	560,363	+0.07(+0.48%)
Sep 10, 2009	14.93	15.05	14.88	15.04	376,254	+0.15(+1.03%)
Sep 09, 2009	14.80	14.92	14.80	14.89	346,155	+0.09(+0.57%)
Sep 08, 2009	14.92	14.92	14.66	14.80	282,166	+0.23(+1.58%)
Sep 04, 2009	14.50	14.70	14.42	14.57	189,043	+0.08(+0.54%)
Sep 03, 2009	14.40	14.50	14.38	14.49	221,665	+0.09(+0.62%)
Sep 02, 2009	14.44	14.51	14.18	14.40	496,847	-0.07(-0.49%)
Sep 01, 2009	14.82	14.84	14.40	14.47	417,509	-0.29(-1.99%)
Aug 31, 2009	14.88	14.93	14.66	14.77	244,176	-0.19(-1.29%)
Aug 28, 2009	14.93	15.03	14.75	14.96	401,949	+0.10(+0.66%)
Aug 27, 2009	14.78	14.89	14.56	14.86	376,915	+0.03(+0.20%)
Aug 26, 2009	15.03	15.03	14.75	14.83	282,552	-0.08(-0.53%)
Aug 25, 2009	14.83	14.93	14.79	14.91	357,457	+0.05(+0.36%)
Aug 24, 2009	14.97	14.97	14.61	14.86	443,156	+0.22(+1.50%)
Aug 21, 2009	14.56	14.67	14.56	14.64	267,276	+0.17(+1.15%)
Aug 20, 2009	14.56	14.56	14.39	14.47	164,670	-0.00(-0.01%)
Aug 19, 2009	14.67	14.67	14.37	14.47	253,601	+0.02(+0.14%)
Aug 18, 2009	14.32	14.57	14.32	14.45	156,764	+0.15(+1.04%)
Aug 17, 2009	14.45	14.45	14.12	14.30	307,133	-0.20(-1.40%)
Aug 14, 2009	14.60	14.62	14.36	14.51	223,705	-0.16(-1.09%)
Aug 13, 2009	14.55	14.71	14.36	14.67	363,848	+0.31(+2.17%)
Aug 12, 2009	14.30	14.49	14.30	14.36	198,970	-0.01(-0.07%)
Aug 11, 2009	14.40	14.40	14.20	14.37	233,227	-0.09(-0.63%)
Aug 10, 2009	14.45	14.60	14.30	14.46	249,275	-0.11(-0.73%)
Aug 07, 2009	14.52	14.56	14.31	14.56	304,909	+0.04(+0.29%)
Aug 06, 2009	14.39	14.52	14.27	14.52	238,301	+0.09(+0.65%)
Aug 05, 2009	14.39	14.43	14.23	14.43	326,470	+0.05(+0.33%)
Aug 04, 2009	14.49	14.51	14.37	14.38	279,151	-0.11(-0.73%)
Aug 03, 2009	14.19	14.49	14.19	14.49	451,670	+0.36(+2.58%)
Jul 31, 2009	13.97	14.20	13.97	14.12	357,244	+0.12(+0.86%)
Jul 30, 2009	13.92	14.13	13.92	14.00	341,139	+0.10(+0.73%)
Jul 29, 2009	14.06	14.06	13.79	13.90	366,332	-0.20(-1.44%)
Jul 28, 2009	14.26	14.31	13.94	14.10	408,822	-0.23(-1.63%)
Jul 27, 2009	14.28	14.36	14.26	14.34	200,200	-0.02(-0.13%)
Jul 24, 2009	14.38	14.42	14.27	14.36	964	+0.09(+0.61%)
Jul 23, 2009	14.10	14.40	14.06	14.27	307,422	+0.17(+1.18%)
Jul 22, 2009	14.41	14.41	14.04	14.10	369,347	-0.19(-1.36%)
Jul 21, 2009	14.18	14.51	14.18	14.30	436,524	+0.12(+0.85%)
Jul 20, 2009	14.10	14.22	13.89	14.18	497,546	+0.29(+2.09%)
Jul 17, 2009	13.78	13.89	13.68	13.89	242,063	+0.20(+1.47%)
Jul 16, 2009	13.70	13.89	13.62	13.69	480,693	+0.09(+0.64%)
Jul 15, 2009	13.51	13.67	13.49	13.60	409,223	+0.15(+1.11%)
Jul 14, 2009	13.75	13.79	13.45	13.45	441,883	-0.39(-2.80%)
Jul 13, 2009	13.32	13.84	13.28	13.84	569,981	+0.50(+3.78%)
Jul 10, 2009	13.50	13.50	13.12	13.33	584,677	-0.14(-1.01%)
Jul 09, 2009	13.24	13.50	13.21	13.47	586,765	+0.29(+2.21%)
Jul 08, 2009	13.16	13.31	13.05	13.18	611,560	+0.01(+0.06%)
Jul 07, 2009	13.54	13.54	13.14	13.17	638,266	-0.36(-2.64%)
Jul 06, 2009	13.55	13.57	13.24	13.53	467,600	-0.13(-0.92%)
Jul 02, 2009	13.80	13.80	13.57	13.65	303,831	-0.18(-1.31%)

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.