Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.70	14.83	14.32	14.62	85,670	-0.13(-0.88%)
Sep 29, 2009	15.25	15.25	14.55	14.75	89,604	-0.58(-3.78%)
Sep 28, 2009	15.26	15.46	15.23	15.33	50,440	+0.08(+0.52%)
Sep 25, 2009	15.06	15.32	14.94	15.25	77,395	+0.20(+1.33%)
Sep 24, 2009	15.15	15.24	14.90	15.05	44,102	+0.10(+0.67%)
Sep 23, 2009	14.86	15.19	14.76	14.95	91,179	+0.24(+1.63%)
Sep 22, 2009	14.76	14.80	14.59	14.71	155,182	-0.03(-0.20%)
Sep 21, 2009	14.62	14.80	14.62	14.74	97,260	-0.03(-0.20%)
Sep 18, 2009	14.76	14.81	14.66	14.77	127,887	+0.04(+0.27%)
Sep 17, 2009	14.80	14.80	14.65	14.73	70,597	+0.20(+1.38%)
Sep 16, 2009	14.45	14.70	14.43	14.53	219,845	+0.16(+1.11%)
Sep 15, 2009	14.47	14.54	14.22	14.37	105,741	-0.06(-0.42%)
Sep 14, 2009	14.30	14.53	14.11	14.43	119,636	+0.47(+3.33%)
Sep 11, 2009	14.10	14.15	13.88	13.96	122,326	+0.11(+0.83%)
Sep 10, 2009	13.60	13.88	13.40	13.85	112,631	+0.40(+2.97%)
Sep 09, 2009	13.38	13.51	13.28	13.45	62,953	+0.19(+1.42%)
Sep 08, 2009	13.62	13.66	13.07	13.26	115,078	+0.07(+0.54%)
Sep 04, 2009	13.15	13.28	12.80	13.19	55,533	+0.19(+1.46%)
Sep 03, 2009	13.16	13.43	12.94	13.00	83,853	-0.01(-0.08%)
Sep 02, 2009	12.95	13.17	12.90	13.01	117,021	+0.04(+0.31%)
Sep 01, 2009	13.03	13.41	12.83	12.97	145,025	-0.08(-0.61%)
Aug 31, 2009	13.11	13.21	12.81	13.05	83,460	-0.11(-0.84%)
Aug 28, 2009	11.58	13.25	11.58	13.16	303,209	+1.61(+13.94%)
Aug 27, 2009	12.80	12.80	11.28	11.55	409,426	-1.02(-8.11%)
Aug 26, 2009	13.50	13.52	12.41	12.57	227,962	-0.47(-3.60%)
Aug 25, 2009	13.82	14.19	12.82	13.04	245,721	-0.26(-1.95%)
Aug 24, 2009	13.24	13.90	13.24	13.30	244,633	+0.44(+3.42%)
Aug 21, 2009	12.01	13.63	12.00	12.86	378,523	+0.47(+3.79%)
Aug 20, 2009	16.75	16.75	11.99	12.39	806,046	-4.36(-26.03%)
Aug 19, 2009	16.84	16.88	16.46	16.75	122,400	-0.24(-1.41%)
Aug 18, 2009	17.47	17.72	16.99	16.99	65,081	-0.33(-1.91%)
Aug 17, 2009	17.38	17.38	17.00	17.32	36,493	-0.44(-2.48%)
Aug 14, 2009	17.47	17.89	17.12	17.76	56,389	-0.06(-0.34%)
Aug 13, 2009	17.84	17.88	17.56	17.82	67,287	+0.22(+1.25%)
Aug 12, 2009	17.69	18.00	17.46	17.60	61,460	-0.29(-1.62%)
Aug 11, 2009	17.55	17.92	17.09	17.89	42,668	+0.23(+1.30%)
Aug 10, 2009	18.31	18.31	17.56	17.66	45,901	-0.53(-2.91%)
Aug 07, 2009	18.41	18.50	18.08	18.19	52,886	-0.07(-0.38%)
Aug 06, 2009	18.45	18.51	18.20	18.26	74,799	-0.12(-0.65%)
Aug 05, 2009	18.00	18.47	17.81	18.38	73,207	+0.40(+2.22%)
Aug 04, 2009	17.59	17.98	17.59	17.98	41,158	+0.47(+2.68%)
Aug 03, 2009	17.65	17.87	17.51	17.51	47,778	+0.02(+0.11%)
Jul 31, 2009	17.45	17.65	17.25	17.49	44,810	+0.09(+0.54%)
Jul 30, 2009	17.12	17.41	17.04	17.40	55,259	+0.54(+3.18%)
Jul 29, 2009	16.71	17.08	16.71	16.86	55,004	+0.24(+1.43%)
Jul 28, 2009	16.60	16.70	16.51	16.62	54,862	-0.12(-0.70%)
Jul 27, 2009	16.73	16.79	16.60	16.74	45,012	+0.13(+0.78%)
Jul 24, 2009	16.73	16.73	16.57	16.61	2,756	-0.10(-0.60%)
Jul 23, 2009	16.55	16.82	16.55	16.71	45,294	+0.26(+1.58%)
Jul 22, 2009	16.55	16.78	16.32	16.45	47,941	-0.04(-0.24%)
Jul 21, 2009	16.15	16.64	16.10	16.49	42,698	+0.46(+2.87%)
Jul 20, 2009	16.06	16.15	15.71	16.03	56,372	+0.20(+1.26%)
Jul 17, 2009	16.05	16.08	15.72	15.83	61,403	-0.08(-0.50%)
Jul 16, 2009	15.76	15.99	15.63	15.91	76,239	+0.17(+1.08%)
Jul 15, 2009	15.63	15.80	15.41	15.74	73,451	+0.50(+3.28%)
Jul 14, 2009	14.75	15.24	14.75	15.24	56,797	+0.52(+3.53%)
Jul 13, 2009	14.37	14.72	14.37	14.72	63,271	+0.41(+2.86%)
Jul 10, 2009	14.13	14.39	14.01	14.31	61,066	+0.02(+0.14%)
Jul 09, 2009	14.10	14.43	13.87	14.29	101,928	+0.44(+3.18%)
Jul 08, 2009	14.43	14.43	13.44	13.85	95,661	-0.60(-4.15%)
Jul 07, 2009	14.65	14.66	14.41	14.45	40,041	-0.20(-1.37%)
Jul 06, 2009	14.80	14.80	14.53	14.65	55,674	-0.19(-1.28%)
Jul 02, 2009	14.91	14.97	14.78	14.84	51,968	-0.13(-0.88%)

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.