Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.88	16.44	15.61	15.90	20,361	+0.00(+0.03%)
Sep 29, 2009	15.91	16.27	15.81	15.89	32,634	-0.17(-1.06%)
Sep 28, 2009	15.99	16.06	15.91	16.06	8,990	+0.14(+0.89%)
Sep 25, 2009	15.82	15.92	15.81	15.92	3,152	+0.06(+0.40%)
Sep 24, 2009	15.80	15.86	15.69	15.86	4,223	+0.06(+0.38%)
Sep 23, 2009	15.76	15.82	15.43	15.80	38,470	+0.13(+0.82%)
Sep 22, 2009	15.71	15.76	15.66	15.67	11,967	+0.05(+0.33%)
Sep 21, 2009	15.77	15.77	15.62	15.62	6,552	-0.11(-0.68%)
Sep 18, 2009	15.79	15.79	15.68	15.73	1,237	-0.01(-0.09%)
Sep 17, 2009	15.72	15.76	15.60	15.74	6,444	+0.04(+0.24%)
Sep 16, 2009	15.67	15.75	15.56	15.70	5,260	-0.00(-0.01%)
Sep 15, 2009	15.61	15.73	15.61	15.70	9,042	+0.10(+0.63%)
Sep 14, 2009	15.53	15.65	15.53	15.61	5,326	-0.15(-0.98%)
Sep 11, 2009	15.75	15.77	15.58	15.76	1,404	+0.10(+0.63%)
Sep 10, 2009	15.44	15.67	15.44	15.66	12,458	+0.30(+1.92%)
Sep 09, 2009	15.30	15.37	15.19	15.37	16,284	+0.23(+1.52%)
Sep 08, 2009	15.31	15.40	15.08	15.14	52,803	-0.31(-1.99%)
Sep 04, 2009	15.49	15.51	15.39	15.44	8,178	-0.13(-0.85%)
Sep 03, 2009	15.55	15.62	15.55	15.58	8,354	+0.03(+0.21%)
Sep 02, 2009	15.45	15.65	15.45	15.54	3,627	-0.07(-0.48%)
Aug 31, 2009	15.62	15.62	15.62	15.62	0	+0.03(+0.19%)
Aug 28, 2009	15.42	15.59	15.42	15.59	5,183	+0.17(+1.08%)
Aug 27, 2009	15.35	15.42	15.35	15.42	7,979	+0.01(+0.06%)
Aug 26, 2009	15.35	15.41	15.35	15.41	1,879	+0.07(+0.47%)
Aug 25, 2009	15.35	15.46	15.34	15.34	6,816	-0.02(-0.14%)
Aug 24, 2009	15.23	15.36	15.20	15.36	10,460	+0.27(+1.80%)
Aug 21, 2009	15.33	15.39	15.06	15.09	69,427	-0.36(-2.34%)
Aug 20, 2009	15.41	15.46	15.39	15.45	7,415	+0.00(+0.00%)
Aug 19, 2009	15.39	15.49	15.38	15.45	13,392	+0.09(+0.57%)
Aug 18, 2009	15.38	15.44	15.27	15.36	31,698	-0.12(-0.76%)
Aug 17, 2009	15.40	15.48	15.36	15.48	10,567	+0.15(+0.95%)
Aug 14, 2009	15.16	15.40	15.16	15.34	26,910	+0.05(+0.34%)
Aug 13, 2009	15.21	16.10	15.10	15.29	100,237	+0.21(+1.42%)
Aug 12, 2009	15.18	15.30	14.98	15.07	13,996	-0.01(-0.09%)
Aug 11, 2009	15.38	15.63	15.08	15.09	28,630	-0.20(-1.33%)
Aug 10, 2009	15.17	15.29	15.11	15.29	6,884	+0.20(+1.35%)
Aug 07, 2009	15.10	15.17	15.07	15.09	12,121	-0.10(-0.65%)
Aug 06, 2009	15.10	15.25	15.10	15.18	3,063	+0.21(+1.37%)
Aug 05, 2009	15.14	15.17	14.97	14.98	11,508	-0.24(-1.57%)
Aug 04, 2009	15.41	15.41	15.04	15.22	11,550	-0.09(-0.58%)
Aug 03, 2009	15.29	15.35	15.19	15.31	14,826	-0.01(-0.06%)
Jul 31, 2009	15.22	15.44	15.22	15.32	27,928	+0.10(+0.67%)
Jul 30, 2009	14.98	15.21	14.87	15.21	38,358	+0.25(+1.66%)
Jul 29, 2009	14.82	15.22	14.74	14.97	40,675	+0.31(+2.10%)
Jul 28, 2009	14.60	14.90	14.55	14.66	32,630	+0.19(+1.30%)
Jul 27, 2009	14.42	14.47	14.38	14.47	8,038	-0.05(-0.35%)
Jul 24, 2009	14.47	15.34	14.42	14.52	2,775	+0.01(+0.06%)
Jul 23, 2009	14.52	14.57	14.44	14.51	7,406	+0.01(+0.06%)
Jul 22, 2009	14.56	14.56	14.49	14.50	4,177	-0.04(-0.29%)
Jul 21, 2009	14.44	14.73	14.29	14.55	14,960	+0.12(+0.83%)
Jul 20, 2009	14.25	14.47	14.25	14.43	5,461	+0.20(+1.38%)
Jul 17, 2009	14.32	14.33	14.23	14.23	7,839	-0.15(-1.04%)
Jul 16, 2009	14.17	14.38	14.17	14.38	4,413	+0.19(+1.33%)
Jul 15, 2009	14.21	14.29	14.12	14.19	17,199	+0.03(+0.21%)
Jul 14, 2009	14.34	14.37	14.04	14.16	36,002	-0.27(-1.87%)
Jul 13, 2009	14.46	15.13	14.40	14.43	20,164	+0.08(+0.52%)
Jul 10, 2009	14.33	14.42	14.28	14.36	7,394	+0.14(+0.97%)
Jul 09, 2009	14.33	14.36	14.22	14.22	8,258	-0.24(-1.68%)
Jul 08, 2009	14.27	14.46	14.27	14.46	8,674	+0.18(+1.28%)
Jul 07, 2009	14.25	14.29	14.18	14.28	5,765	+0.09(+0.61%)
Jul 06, 2009	14.17	14.23	14.13	14.19	17,297	-0.03(-0.19%)
Jul 02, 2009	14.21	14.26	14.21	14.22	8,861	+0.12(+0.83%)

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.