Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.85	14.88	14.59	14.65	200,791	-0.05(-0.37%)
Sep 29, 2009	14.81	14.81	14.65	14.70	154,259	-0.04(-0.27%)
Sep 28, 2009	14.65	14.84	14.65	14.74	43,571	+0.11(+0.78%)
Sep 25, 2009	14.49	14.72	14.49	14.63	72,587	+0.00(+0.00%)
Sep 24, 2009	14.90	14.90	14.54	14.63	30,922	-0.25(-1.68%)
Sep 23, 2009	15.13	15.14	14.88	14.88	66,433	-0.32(-2.12%)
Sep 22, 2009	15.21	15.23	15.06	15.20	83,620	+0.17(+1.15%)
Sep 21, 2009	15.09	15.17	14.87	15.03	95,554	-0.36(-2.36%)
Sep 18, 2009	15.38	15.41	15.26	15.39	39,175	+0.13(+0.85%)
Sep 17, 2009	15.33	15.46	15.21	15.26	97,169	-0.25(-1.60%)
Sep 16, 2009	15.36	15.52	15.30	15.51	47,538	+0.22(+1.47%)
Sep 15, 2009	15.17	15.32	15.02	15.28	283,548	+0.03(+0.19%)
Sep 14, 2009	15.06	15.26	15.06	15.26	62,328	+0.05(+0.36%)
Sep 11, 2009	15.22	15.28	15.14	15.20	65,086	-0.04(-0.23%)
Sep 10, 2009	15.13	15.25	14.98	15.24	123,327	+0.08(+0.52%)
Sep 09, 2009	14.94	15.18	14.94	15.16	95,291	+0.25(+1.68%)
Sep 08, 2009	14.91	14.93	14.82	14.91	89,858	+0.46(+3.18%)
Sep 04, 2009	14.29	14.52	14.23	14.45	72,184	+0.32(+2.28%)
Sep 03, 2009	14.05	14.13	13.97	14.13	114,608	+0.24(+1.74%)
Sep 02, 2009	13.89	13.96	13.79	13.88	116,890	-0.01(-0.09%)
Sep 01, 2009	14.05	14.20	13.82	13.90	332,203	-0.31(-2.17%)
Aug 31, 2009	14.30	14.30	14.17	14.20	265,534	-0.18(-1.25%)
Aug 28, 2009	14.56	14.56	14.37	14.38	52,545	-0.08(-0.55%)
Aug 27, 2009	14.40	14.47	14.20	14.46	41,014	+0.14(+0.97%)
Aug 26, 2009	14.34	14.37	14.28	14.32	41,004	-0.02(-0.17%)
Aug 25, 2009	14.32	14.47	14.32	14.35	57,295	+0.11(+0.77%)
Aug 24, 2009	14.33	14.39	14.22	14.24	48,172	+0.03(+0.21%)
Aug 21, 2009	14.11	14.23	14.11	14.21	48,345	+0.24(+1.72%)
Aug 20, 2009	13.88	13.99	13.87	13.97	237,219	+0.12(+0.85%)
Aug 19, 2009	13.70	13.91	13.70	13.85	70,944	+0.01(+0.07%)
Aug 18, 2009	13.74	13.88	13.67	13.84	24,609	+0.25(+1.81%)
Aug 17, 2009	13.69	13.69	13.58	13.60	53,555	-0.54(-3.82%)
Aug 14, 2009	14.25	14.27	14.02	14.14	91,368	+0.03(+0.21%)
Aug 13, 2009	14.09	14.16	14.03	14.11	84,614	+0.01(+0.11%)
Aug 12, 2009	13.83	14.15	13.83	14.09	106,530	+0.28(+2.02%)
Aug 11, 2009	13.98	13.98	13.78	13.81	294,098	-0.18(-1.28%)
Aug 10, 2009	13.97	14.08	13.94	13.99	717,215	-0.02(-0.14%)
Aug 07, 2009	14.00	14.08	13.88	14.01	526,907	+0.01(+0.07%)
Aug 06, 2009	14.20	14.20	13.95	14.00	58,154	-0.04(-0.32%)
Aug 05, 2009	13.98	14.06	13.87	14.05	56,335	-0.01(-0.07%)
Aug 04, 2009	13.92	14.11	13.82	14.06	207,459	+0.06(+0.46%)
Aug 03, 2009	14.06	14.11	13.97	13.99	174,400	+0.32(+2.33%)
Jul 31, 2009	13.54	13.77	13.54	13.67	419,151	+0.21(+1.59%)
Jul 30, 2009	13.47	13.59	13.46	13.46	55,367	+0.26(+2.00%)
Jul 29, 2009	13.30	13.30	13.13	13.19	26,079	-0.28(-2.07%)
Jul 28, 2009	13.35	13.47	13.29	13.47	73,995	+0.12(+0.89%)
Jul 27, 2009	13.31	13.36	13.25	13.35	13,283	-0.01(-0.07%)
Jul 24, 2009	13.28	13.38	13.15	13.36	34,619	-0.00(-0.01%)
Jul 23, 2009	13.12	13.41	13.05	13.36	28,070	+0.33(+2.53%)
Jul 22, 2009	12.95	13.06	12.87	13.03	39,705	-0.11(-0.80%)
Jul 21, 2009	13.17	13.17	12.95	13.14	19,996	+0.03(+0.23%)
Jul 20, 2009	13.04	13.11	12.89	13.11	47,345	+0.34(+2.66%)
Jul 17, 2009	12.74	12.82	12.70	12.77	18,015	+0.07(+0.54%)
Jul 16, 2009	12.56	12.75	12.50	12.70	21,072	+0.06(+0.48%)
Jul 15, 2009	12.23	12.68	12.23	12.64	24,758	+0.42(+3.46%)
Jul 14, 2009	12.15	12.22	12.05	12.22	28,584	+0.14(+1.15%)
Jul 13, 2009	11.88	12.08	11.75	12.08	39,321	+0.10(+0.83%)
Jul 10, 2009	11.89	11.98	11.87	11.98	6,049	+0.05(+0.42%)
Jul 09, 2009	11.98	11.98	11.85	11.93	35,915	+0.07(+0.59%)
Jul 08, 2009	11.94	11.95	11.76	11.86	17,939	-0.10(-0.83%)
Jul 07, 2009	12.27	12.30	11.96	11.96	150,646	-0.50(-4.00%)
Jul 06, 2009	12.36	12.46	12.31	12.46	100,109	+0.16(+1.34%)
Jul 02, 2009	12.34	12.34	12.18	12.29	195,093	-0.16(-1.32%)

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.