Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	16.28	16.30	16.04	16.11	7,445,446	-0.10(-0.64%)
Sep 29, 2009	15.96	16.31	15.95	16.21	5,562,662	+0.23(+1.46%)
Sep 28, 2009	15.81	16.18	15.69	15.98	2,139,539	+0.40(+2.56%)
Sep 25, 2009	15.49	15.66	15.41	15.58	1,800,650	-0.01(-0.06%)
Sep 24, 2009	15.69	15.98	15.46	15.59	2,653,185	-0.24(-1.53%)
Sep 23, 2009	16.39	16.48	15.82	15.83	1,802,149	-0.36(-2.25%)
Sep 22, 2009	16.18	16.41	16.14	16.20	4,555,619	+0.09(+0.54%)
Sep 21, 2009	16.09	16.15	15.95	16.11	3,332,850	-0.03(-0.21%)
Sep 18, 2009	15.95	16.15	15.94	16.14	3,416,504	+0.16(+0.98%)
Sep 17, 2009	16.08	16.12	15.85	15.99	4,581,242	-0.02(-0.11%)
Sep 16, 2009	15.95	16.23	15.83	16.01	5,368,755	+0.13(+0.82%)
Sep 15, 2009	15.58	15.88	15.50	15.88	6,949,389	+0.29(+1.89%)
Sep 14, 2009	15.55	15.59	15.43	15.58	6,178,431	-0.04(-0.28%)
Sep 11, 2009	15.54	15.64	15.27	15.62	6,643,769	+0.22(+1.41%)
Sep 10, 2009	15.07	15.42	15.07	15.41	10,978,426	+0.26(+1.72%)
Sep 09, 2009	15.20	15.55	14.98	15.15	4,277,071	-0.10(-0.68%)
Sep 08, 2009	15.12	15.33	14.76	15.25	4,046,563	+0.49(+3.35%)
Sep 04, 2009	14.63	14.84	14.56	14.76	7,052,138	+0.21(+1.43%)
Sep 03, 2009	14.58	14.79	14.52	14.55	3,489,689	+0.03(+0.18%)
Sep 02, 2009	14.65	14.83	14.50	14.52	1,951,538	-0.15(-1.00%)
Sep 01, 2009	15.04	15.23	14.56	14.67	2,885,490	-0.48(-3.15%)
Aug 31, 2009	15.15	15.30	15.05	15.15	1,271,083	-0.30(-1.96%)
Aug 28, 2009	15.49	15.56	15.36	15.45	4,206,364	-0.06(-0.39%)
Aug 27, 2009	15.39	15.55	15.24	15.51	6,478,335	+0.10(+0.67%)
Aug 26, 2009	15.34	15.44	15.19	15.41	2,034,533	+0.10(+0.62%)
Aug 25, 2009	15.64	15.71	15.27	15.31	4,082,849	-0.33(-2.11%)
Aug 24, 2009	15.80	15.91	15.56	15.64	2,024,927	-0.02(-0.11%)
Aug 21, 2009	15.47	15.69	15.45	15.66	5,705,492	+0.32(+2.09%)
Aug 20, 2009	15.26	15.39	15.21	15.34	2,778,940	+0.10(+0.68%)
Aug 19, 2009	14.99	15.29	14.93	15.23	5,134,342	+0.14(+0.92%)
Aug 18, 2009	15.07	15.29	15.04	15.10	3,627,747	-0.36(-2.35%)
Aug 17, 2009	15.72	15.72	15.12	15.46	2,957,174	-0.45(-2.83%)
Aug 14, 2009	16.08	16.08	15.71	15.91	3,042,436	-0.02(-0.11%)
Aug 13, 2009	15.91	16.14	15.76	15.93	7,177,886	+0.09(+0.55%)
Aug 12, 2009	15.89	16.07	15.67	15.84	2,930,179	-0.14(-0.87%)
Aug 11, 2009	16.38	16.38	15.97	15.98	1,895,033	-0.48(-2.90%)
Aug 10, 2009	15.88	16.47	15.83	16.46	3,258,291	+0.52(+3.26%)
Aug 07, 2009	15.69	16.00	15.58	15.94	4,667,869	+0.36(+2.28%)
Aug 06, 2009	15.63	15.83	15.56	15.58	3,753,759	+0.00(+0.00%)
Aug 05, 2009	15.76	15.92	15.36	15.58	2,089,782	-0.23(-1.48%)
Aug 04, 2009	15.80	15.93	15.55	15.82	2,729,933	-0.03(-0.22%)
Aug 03, 2009	15.79	16.08	15.79	15.85	2,791,246	+0.17(+1.11%)
Jul 31, 2009	15.16	15.71	15.16	15.68	2,829,732	+0.45(+2.96%)
Jul 30, 2009	15.34	15.36	15.18	15.23	1,866,070	+0.11(+0.75%)
Jul 29, 2009	15.18	15.23	14.99	15.11	1,751,766	-0.23(-1.52%)
Jul 28, 2009	15.18	15.37	14.97	15.35	1,945,320	+0.16(+1.03%)
Jul 27, 2009	15.56	15.58	15.04	15.19	3,338,839	-0.43(-2.77%)
Jul 24, 2009	15.69	15.82	15.57	15.62	1,647	-0.11(-0.72%)
Jul 23, 2009	15.36	15.82	15.36	15.74	2,312,571	+0.22(+1.40%)
Jul 22, 2009	15.39	15.85	15.39	15.52	1,629,678	-0.09(-0.56%)
Jul 21, 2009	16.00	16.01	15.53	15.61	2,514,758	-0.16(-0.99%)
Jul 20, 2009	15.26	15.86	15.22	15.76	2,806,189	+0.58(+3.82%)
Jul 17, 2009	15.56	15.67	15.13	15.18	3,852,365	-0.29(-1.85%)
Jul 16, 2009	15.80	15.80	15.36	15.47	2,596,746	-0.32(-2.03%)
Jul 15, 2009	14.95	15.86	14.92	15.79	3,209,265	+0.86(+5.75%)
Jul 14, 2009	14.28	14.97	14.25	14.93	3,012,285	+0.63(+4.42%)
Jul 13, 2009	14.32	14.37	13.99	14.30	1,693,429	-0.03(-0.24%)
Jul 10, 2009	14.22	14.33	13.79	14.33	2,473,390	+0.00(+0.00%)
Jul 09, 2009	14.38	14.41	14.12	14.33	1,850,028	+0.07(+0.49%)
Jul 08, 2009	14.13	14.41	14.06	14.26	3,476,251	+0.14(+0.98%)
Jul 07, 2009	14.59	14.70	14.08	14.13	2,666,536	-0.65(-4.40%)
Jul 06, 2009	14.59	14.78	14.46	14.78	2,610,467	+0.21(+1.43%)
Jul 02, 2009	14.71	14.74	14.48	14.57	1,991,968	-0.33(-2.21%)

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.