Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	17.91	18.09	17.75	17.87	183,892	+0.04(+0.25%)
Sep 29, 2010	18.00	18.17	17.69	17.82	222,500	-0.27(-1.50%)
Sep 28, 2010	18.09	18.16	17.33	18.09	5,518	+0.32(+1.78%)
Sep 27, 2010	18.13	18.23	17.66	17.78	461,720	-0.40(-2.17%)
Sep 24, 2010	18.12	18.30	17.94	18.17	262,306	+0.25(+1.37%)
Sep 23, 2010	18.21	18.23	17.88	17.93	246,697	-0.37(-2.02%)
Sep 22, 2010	19.01	19.01	18.30	18.30	328,379	-0.68(-3.61%)
Sep 21, 2010	19.06	19.13	18.93	18.98	115,932	-0.15(-0.78%)
Sep 20, 2010	19.03	19.14	18.81	19.13	181,416	+0.10(+0.51%)
Sep 17, 2010	19.03	19.27	18.70	19.03	543,277	+0.36(+1.93%)
Sep 15, 2010	18.58	18.71	18.42	18.67	188,234	+0.01(+0.05%)
Sep 14, 2010	18.20	18.69	18.14	18.67	386,631	+0.36(+1.97%)
Sep 13, 2010	18.81	18.88	18.26	18.31	335,354	-0.41(-2.20%)
Sep 10, 2010	18.66	18.94	18.58	18.72	117,880	+0.04(+0.19%)
Sep 09, 2010	18.51	19.09	18.42	18.68	162,280	+0.31(+1.67%)
Sep 08, 2010	18.66	18.76	18.34	18.38	398,018	-0.28(-1.51%)
Sep 07, 2010	19.20	19.22	18.52	18.66	135,850	-0.68(-3.50%)
Sep 03, 2010	19.30	19.53	18.99	19.33	97,082	+0.13(+0.69%)
Sep 02, 2010	19.08	19.46	18.95	19.20	117,379	+0.11(+0.60%)
Sep 01, 2010	18.68	19.15	18.40	19.09	92,396	+0.62(+3.38%)
Aug 31, 2010	18.32	18.59	18.20	18.46	193,171	-0.02(-0.10%)
Aug 30, 2010	18.81	18.89	18.42	18.48	184,341	-0.44(-2.32%)
Aug 27, 2010	18.92	18.97	18.17	18.92	171,356	+0.92(+5.12%)
Aug 26, 2010	18.17	18.39	17.68	18.00	201,128	-0.06(-0.34%)
Aug 25, 2010	18.01	18.08	17.73	18.06	158,990	-0.04(-0.24%)
Aug 24, 2010	18.19	18.48	18.09	18.10	128,751	-0.34(-1.86%)
Aug 23, 2010	18.53	18.77	18.38	18.45	181,171	-0.02(-0.09%)
Aug 20, 2010	18.21	18.48	17.96	18.46	312,166	+0.19(+1.06%)
Aug 19, 2010	18.56	18.70	18.14	18.27	179,162	-0.41(-2.21%)
Aug 18, 2010	18.69	18.69	18.44	18.68	138,228	-0.09(-0.47%)
Aug 17, 2010	18.78	19.01	18.66	18.77	182,819	+0.16(+0.85%)
Aug 16, 2010	18.35	18.94	18.26	18.61	141,747	+0.20(+1.10%)
Aug 13, 2010	18.41	18.61	18.38	18.41	122,943	-0.14(-0.76%)
Aug 12, 2010	18.62	18.66	18.31	18.55	145,665	-0.04(-0.24%)
Aug 11, 2010	19.31	19.31	18.52	18.59	233,089	-0.76(-3.90%)
Aug 10, 2010	19.75	19.92	19.23	19.35	126,038	-0.58(-2.91%)
Aug 09, 2010	19.83	20.00	19.65	19.93	124,117	+0.27(+1.38%)
Aug 06, 2010	19.66	19.96	19.21	19.66	162,924	-0.41(-2.06%)
Aug 05, 2010	20.18	20.32	19.90	20.07	123,057	-0.21(-1.04%)
Aug 04, 2010	20.19	20.49	20.11	20.28	344,944	+0.44(+2.21%)
Aug 03, 2010	20.58	20.75	19.81	19.84	373,753	-0.74(-3.58%)
Aug 02, 2010	20.81	20.88	20.39	20.58	274,509	+0.06(+0.30%)
Jul 30, 2010	20.52	20.63	19.97	20.52	251,405	+0.24(+1.17%)
Jul 29, 2010	20.03	20.37	19.75	20.28	171,833	+0.21(+1.05%)
Jul 28, 2010	20.34	20.34	20.02	20.07	121,331	-0.21(-1.04%)
Jul 27, 2010	19.98	20.43	19.93	20.28	166,012	+0.40(+1.99%)
Jul 26, 2010	19.38	20.01	19.31	19.89	225,741	+0.49(+2.53%)
Jul 23, 2010	18.77	19.69	18.66	19.39	323,667	+0.61(+3.27%)
Jul 22, 2010	18.64	18.86	18.52	18.78	149,726	+0.40(+2.15%)
Jul 21, 2010	19.00	19.12	18.34	18.38	131,801	-0.54(-2.83%)
Jul 20, 2010	18.48	18.92	18.38	18.92	167,625	+0.39(+2.08%)
Jul 19, 2010	18.88	18.88	18.31	18.53	183,613	-0.24(-1.26%)
Jul 16, 2010	18.77	19.04	18.25	18.77	336,464	+0.39(+2.10%)
Jul 15, 2010	18.35	18.43	18.08	18.38	148,876	-0.04(-0.19%)
Jul 14, 2010	18.55	18.55	18.23	18.42	104,453	-0.21(-1.13%)
Jul 13, 2010	18.22	18.69	18.22	18.63	318,718	+0.57(+3.16%)
Jul 12, 2010	18.27	18.48	18.03	18.06	179,251	-0.30(-1.63%)
Jul 09, 2010	18.36	18.50	18.09	18.36	429,735	+0.11(+0.63%)
Jul 08, 2010	18.61	18.87	18.10	18.24	298,140	-0.37(-1.98%)
Jul 07, 2010	18.70	18.75	18.39	18.61	353,423	-0.17(-0.89%)
Jul 06, 2010	19.05	19.36	18.62	18.78	349,133	-0.24(-1.25%)
Jul 02, 2010	19.02	19.37	18.90	19.02	241,446	+0.19(+1.03%)

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.