Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	16.11	16.11	15.61	15.81	262,534	+0.07(+0.44%)
Sep 29, 2009	15.79	15.79	15.58	15.74	230,933	+0.06(+0.36%)
Sep 28, 2009	15.47	15.75	15.42	15.68	255,654	+0.28(+1.83%)
Sep 25, 2009	15.46	15.64	15.40	15.40	259,162	-0.13(-0.83%)
Sep 24, 2009	15.67	15.78	15.40	15.53	391,386	-0.15(-0.97%)
Sep 23, 2009	15.86	15.90	15.67	15.68	393,326	-0.19(-1.19%)
Sep 22, 2009	15.74	15.90	15.74	15.87	289,908	+0.15(+0.93%)
Sep 21, 2009	15.67	15.75	15.46	15.73	301,792	-0.07(-0.42%)
Sep 18, 2009	16.11	16.12	15.75	15.79	500,120	-0.35(-2.14%)
Sep 17, 2009	16.05	16.18	15.89	16.14	373,888	+0.23(+1.45%)
Sep 16, 2009	15.87	16.07	15.80	15.91	528,028	+0.44(+2.87%)
Sep 15, 2009	15.51	15.83	15.46	15.46	348,392	-0.03(-0.16%)
Sep 14, 2009	15.31	15.55	15.31	15.49	263,907	+0.05(+0.32%)
Sep 11, 2009	15.41	15.55	15.36	15.44	548,500	+0.07(+0.48%)
Sep 10, 2009	15.25	15.38	15.20	15.36	368,288	+0.16(+1.03%)
Sep 09, 2009	15.12	15.25	15.12	15.21	338,827	+0.09(+0.57%)
Sep 08, 2009	15.25	15.25	14.98	15.12	276,193	+0.24(+1.58%)
Sep 04, 2009	14.81	15.02	14.73	14.89	185,041	+0.08(+0.54%)
Sep 03, 2009	14.71	14.81	14.69	14.80	216,972	+0.09(+0.62%)
Sep 02, 2009	14.75	14.82	14.49	14.71	486,328	-0.07(-0.49%)
Sep 01, 2009	15.14	15.16	14.71	14.79	408,671	-0.30(-1.99%)
Aug 31, 2009	15.20	15.25	14.97	15.09	239,007	-0.20(-1.29%)
Aug 28, 2009	15.25	15.36	15.07	15.28	393,439	+0.10(+0.66%)
Aug 27, 2009	15.10	15.22	14.88	15.18	368,935	+0.03(+0.20%)
Aug 26, 2009	15.35	15.35	15.07	15.15	276,570	-0.08(-0.53%)
Aug 25, 2009	15.15	15.25	15.11	15.23	349,889	+0.06(+0.36%)
Aug 24, 2009	15.30	15.30	14.93	15.18	433,774	+0.22(+1.50%)
Aug 21, 2009	14.87	14.98	14.87	14.96	261,618	+0.17(+1.15%)
Aug 20, 2009	14.88	14.88	14.70	14.79	161,184	-0.00(-0.01%)
Aug 19, 2009	14.98	14.98	14.68	14.79	248,232	+0.02(+0.14%)
Aug 18, 2009	14.62	14.88	14.62	14.77	153,445	+0.15(+1.04%)
Aug 17, 2009	14.77	14.77	14.42	14.61	300,631	-0.21(-1.40%)
Aug 14, 2009	14.91	14.93	14.67	14.82	218,969	-0.16(-1.09%)
Aug 13, 2009	14.87	15.03	14.67	14.98	356,145	+0.32(+2.17%)
Aug 12, 2009	14.61	14.80	14.61	14.67	194,758	-0.01(-0.07%)
Aug 11, 2009	14.71	14.71	14.51	14.68	228,289	-0.09(-0.63%)
Aug 10, 2009	14.76	14.91	14.61	14.77	243,997	-0.11(-0.73%)
Aug 07, 2009	14.84	14.88	14.62	14.88	298,454	+0.04(+0.29%)
Aug 06, 2009	14.70	14.84	14.58	14.84	233,256	+0.10(+0.65%)
Aug 05, 2009	14.70	14.74	14.54	14.74	319,559	+0.05(+0.33%)
Aug 04, 2009	14.80	14.82	14.68	14.69	273,242	-0.11(-0.73%)
Aug 03, 2009	14.50	14.80	14.50	14.80	442,108	+0.37(+2.58%)
Jul 31, 2009	14.27	14.50	14.27	14.43	349,681	+0.12(+0.86%)
Jul 30, 2009	14.22	14.43	14.22	14.30	333,917	+0.10(+0.73%)
Jul 29, 2009	14.36	14.36	14.09	14.20	358,577	-0.21(-1.44%)
Jul 28, 2009	14.57	14.62	14.24	14.41	400,167	-0.24(-1.63%)
Jul 27, 2009	14.59	14.67	14.57	14.65	195,962	-0.02(-0.13%)
Jul 24, 2009	14.69	14.73	14.58	14.67	944	+0.09(+0.61%)
Jul 23, 2009	14.40	14.72	14.36	14.58	300,914	+0.17(+1.18%)
Jul 22, 2009	14.72	14.72	14.34	14.41	361,527	-0.20(-1.36%)
Jul 21, 2009	14.48	14.83	14.48	14.61	427,282	+0.12(+0.85%)
Jul 20, 2009	14.40	14.53	14.19	14.49	487,013	+0.30(+2.09%)
Jul 17, 2009	14.08	14.19	13.98	14.19	236,939	+0.21(+1.47%)
Jul 16, 2009	14.00	14.19	13.92	13.98	470,516	+0.09(+0.64%)
Jul 15, 2009	13.81	13.97	13.78	13.89	400,559	+0.15(+1.11%)
Jul 14, 2009	14.05	14.09	13.74	13.74	432,528	-0.40(-2.80%)
Jul 13, 2009	13.60	14.14	13.57	14.14	557,914	+0.17(+1.18%)
Jul 10, 2009	14.15	14.15	13.75	13.97	557,985	-0.14(-1.01%)
Jul 09, 2009	13.88	14.15	13.84	14.11	559,978	+0.30(+2.21%)
Jul 08, 2009	13.79	13.95	13.68	13.81	583,641	+0.01(+0.06%)
Jul 07, 2009	14.19	14.19	13.77	13.80	609,128	-0.37(-2.64%)
Jul 06, 2009	14.20	14.22	13.87	14.18	446,253	-0.13(-0.92%)
Jul 02, 2009	14.46	14.46	14.22	14.31	289,960	-0.19(-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.