Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.66	15.71	15.55	15.68	5,299,724	+0.02(+0.14%)
Sep 29, 2009	15.78	15.83	15.63	15.66	1,332,731	-0.10(-0.60%)
Sep 28, 2009	15.67	15.80	15.61	15.75	4,891,667	-0.07(-0.44%)
Sep 25, 2009	15.52	16.31	15.50	15.82	3,832,932	+0.28(+1.81%)
Sep 24, 2009	15.67	15.67	15.49	15.54	1,754,635	-0.10(-0.64%)
Sep 23, 2009	15.59	15.73	15.59	15.64	1,304,186	+0.04(+0.28%)
Sep 22, 2009	15.61	15.67	15.50	15.60	1,800,303	+0.07(+0.47%)
Sep 21, 2009	15.46	15.56	15.42	15.52	1,309,895	-0.03(-0.19%)
Sep 18, 2009	15.62	15.63	15.52	15.55	1,761,683	-0.06(-0.36%)
Sep 17, 2009	15.68	15.71	15.58	15.61	1,671,749	-0.00(-0.01%)
Sep 16, 2009	15.57	15.69	15.55	15.61	1,662,292	+0.07(+0.43%)
Sep 15, 2009	15.46	15.56	15.42	15.55	1,504,564	+0.13(+0.87%)
Sep 14, 2009	15.24	15.44	15.19	15.41	1,388,249	+0.09(+0.59%)
Sep 11, 2009	15.30	15.33	15.23	15.32	1,034,043	+0.06(+0.40%)
Sep 10, 2009	15.10	15.26	15.03	15.26	1,135,023	+0.15(+1.00%)
Sep 09, 2009	15.00	15.11	14.92	15.11	1,362,857	+0.15(+1.01%)
Sep 08, 2009	14.88	14.98	14.86	14.96	1,245,399	+0.10(+0.70%)
Sep 04, 2009	14.78	14.87	14.71	14.85	957,560	+0.12(+0.79%)
Sep 03, 2009	14.56	14.75	14.55	14.74	1,251,085	+0.22(+1.55%)
Sep 02, 2009	14.48	14.59	14.43	14.51	1,776,562	-0.02(-0.15%)
Sep 01, 2009	14.91	14.94	14.43	14.53	6,701,996	-0.47(-3.11%)
Aug 31, 2009	15.13	15.14	14.97	15.00	1,713,778	-0.20(-1.31%)
Aug 28, 2009	15.21	15.22	15.11	15.20	1,327,918	+0.03(+0.17%)
Aug 27, 2009	15.31	15.34	14.96	15.17	1,873,196	-0.17(-1.13%)
Aug 26, 2009	15.28	15.35	15.25	15.35	1,947,279	+0.02(+0.11%)
Aug 25, 2009	15.36	15.39	15.27	15.33	2,317,024	+0.05(+0.34%)
Aug 24, 2009	15.39	15.47	15.20	15.28	2,329,185	-0.00(-0.03%)
Aug 21, 2009	15.13	15.33	15.13	15.28	3,828,824	+0.19(+1.29%)
Aug 20, 2009	15.40	15.46	14.98	15.09	3,076,955	-0.29(-1.88%)
Aug 19, 2009	15.24	15.39	15.14	15.38	1,207,763	+0.02(+0.14%)
Aug 18, 2009	15.22	15.37	15.16	15.36	2,997,719	+0.12(+0.76%)
Aug 17, 2009	15.39	15.39	15.18	15.24	1,953,671	-0.39(-2.48%)
Aug 14, 2009	15.66	15.66	15.53	15.63	1,109,406	+0.00(+0.00%)
Aug 13, 2009	15.61	15.63	15.50	15.63	1,607,857	+0.14(+0.92%)
Aug 12, 2009	15.35	15.52	15.34	15.48	2,620,290	+0.10(+0.65%)
Aug 11, 2009	15.52	15.54	15.26	15.39	2,112,926	-0.16(-1.00%)
Aug 10, 2009	15.61	15.61	15.50	15.54	2,019,929	-0.07(-0.47%)
Aug 07, 2009	15.71	15.77	15.56	15.61	2,427,759	+0.03(+0.22%)
Aug 06, 2009	15.71	15.83	15.56	15.58	2,571,770	+0.01(+0.08%)
Aug 05, 2009	15.61	15.72	15.46	15.57	4,761,776	+0.00(+0.01%)
Aug 04, 2009	15.58	15.65	15.50	15.56	2,270,988	-0.02(-0.14%)
Aug 03, 2009	15.61	15.62	15.41	15.59	3,490,281	+0.20(+1.28%)
Jul 31, 2009	15.15	15.41	15.14	15.39	2,163,975	+0.24(+1.57%)
Jul 30, 2009	15.00	15.22	14.99	15.15	4,617,284	+0.20(+1.36%)
Jul 29, 2009	14.89	14.96	14.84	14.95	1,713,591	+0.05(+0.32%)
Jul 28, 2009	14.78	14.90	14.72	14.90	1,427,477	+0.13(+0.88%)
Jul 27, 2009	14.65	14.82	14.63	14.77	1,558,425	+0.12(+0.83%)
Jul 24, 2009	14.48	14.65	14.48	14.65	1,221	+0.06(+0.39%)
Jul 23, 2009	14.50	14.62	14.46	14.59	2,065,038	+0.12(+0.84%)
Jul 22, 2009	14.46	14.54	14.38	14.47	2,313,561	-0.06(-0.45%)
Jul 21, 2009	14.56	14.56	14.42	14.54	1,862,950	+0.07(+0.48%)
Jul 20, 2009	14.53	14.53	14.33	14.47	1,757,570	+0.05(+0.36%)
Jul 17, 2009	14.43	14.45	14.33	14.42	1,165,449	+0.03(+0.18%)
Jul 16, 2009	14.34	14.39	14.17	14.39	1,802,274	+0.06(+0.42%)
Jul 15, 2009	14.15	14.36	14.09	14.33	3,492,950	+0.29(+2.09%)
Jul 14, 2009	13.89	14.04	13.86	14.04	2,099,623	+0.17(+1.22%)
Jul 13, 2009	13.70	13.87	13.70	13.87	1,860,339	+0.16(+1.20%)
Jul 10, 2009	13.57	13.71	13.55	13.70	967,856	+0.06(+0.44%)
Jul 09, 2009	13.70	13.70	13.43	13.64	1,057,876	+0.19(+1.38%)
Jul 08, 2009	13.64	13.68	13.34	13.46	1,466,768	-0.07(-0.54%)
Jul 07, 2009	13.66	13.73	13.53	13.53	1,369,008	-0.13(-0.98%)
Jul 06, 2009	13.62	13.74	13.54	13.66	1,230,176	-0.09(-0.63%)
Jul 02, 2009	13.74	13.84	13.66	13.75	1,097,551	-0.17(-1.21%)

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.