Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	15.74	15.93	15.66	15.67	71,587	+0.04(+0.28%)
Sep 29, 2010	15.56	15.72	15.53	15.62	44,125	-0.04(-0.28%)
Sep 28, 2010	15.59	15.68	15.42	15.67	85,857	+0.12(+0.79%)
Sep 27, 2010	15.86	15.86	15.51	15.54	110,583	-0.28(-1.74%)
Sep 24, 2010	15.51	15.82	15.51	15.82	85,112	+0.46(+3.03%)
Sep 23, 2010	15.46	15.72	15.32	15.35	52,059	-0.21(-1.33%)
Sep 22, 2010	15.77	15.86	15.53	15.56	101,526	-0.30(-1.87%)
Sep 21, 2010	16.10	16.20	15.85	15.86	117,616	-0.24(-1.48%)
Sep 20, 2010	15.83	16.14	15.79	16.09	95,475	+0.32(+2.02%)
Sep 17, 2010	15.78	15.94	15.72	15.78	66,825	-0.12(-0.77%)
Sep 15, 2010	15.91	15.95	15.73	15.90	32,874	-0.10(-0.63%)
Sep 14, 2010	16.10	16.11	15.88	16.00	55,940	-0.18(-1.12%)
Sep 13, 2010	15.94	16.24	15.94	16.18	64,696	+0.46(+2.90%)
Sep 10, 2010	15.75	15.81	15.68	15.73	28,262	+0.00(+0.00%)
Sep 09, 2010	15.72	15.90	15.60	15.73	122,315	+0.22(+1.45%)
Sep 08, 2010	15.32	15.60	15.32	15.50	135,867	+0.21(+1.37%)
Sep 07, 2010	15.60	15.60	15.28	15.29	86,298	-0.43(-2.76%)
Sep 03, 2010	15.66	15.73	15.55	15.73	93,989	+0.29(+1.87%)
Sep 02, 2010	15.30	15.44	15.26	15.44	60,973	+0.14(+0.90%)
Sep 01, 2010	14.91	15.31	14.90	15.30	91,296	+0.65(+4.44%)
Aug 31, 2010	14.65	14.80	14.51	14.65	414	+0.09(+0.60%)
Aug 30, 2010	15.03	15.03	14.56	14.56	140,612	-0.50(-3.31%)
Aug 27, 2010	15.06	15.07	14.63	15.06	779,737	+0.39(+2.66%)
Aug 26, 2010	14.86	15.05	14.65	14.67	1,165,189	-0.12(-0.83%)
Aug 25, 2010	14.75	14.84	14.56	14.79	97,705	-0.05(-0.34%)
Aug 24, 2010	15.02	15.02	14.83	14.84	330,331	-0.30(-1.96%)
Aug 23, 2010	15.37	15.44	15.14	15.14	63,617	-0.13(-0.85%)
Aug 20, 2010	15.25	15.34	15.08	15.27	160,403	-0.09(-0.57%)
Aug 19, 2010	15.68	15.76	15.34	15.36	98,533	-0.42(-2.66%)
Aug 18, 2010	15.70	15.88	15.61	15.78	62,790	+0.07(+0.46%)
Aug 17, 2010	15.73	15.83	15.61	15.70	114,988	+0.11(+0.70%)
Aug 16, 2010	15.50	15.62	15.45	15.60	54,569	+0.03(+0.19%)
Aug 13, 2010	15.57	15.77	15.56	15.57	70,203	-0.13(-0.83%)
Aug 12, 2010	15.57	15.81	15.57	15.70	96,031	-0.12(-0.73%)
Aug 11, 2010	16.22	16.22	15.81	15.81	95,175	-0.69(-4.16%)
Aug 10, 2010	16.44	16.64	16.36	16.50	450,731	-0.06(-0.35%)
Aug 09, 2010	16.49	16.60	16.31	16.56	234,535	+0.14(+0.84%)
Aug 06, 2010	16.42	16.49	16.17	16.42	124,570	-0.27(-1.60%)
Aug 05, 2010	16.70	16.70	16.55	16.69	69,267	-0.09(-0.56%)
Aug 04, 2010	16.85	16.88	16.72	16.78	30,738	-0.04(-0.26%)
Aug 03, 2010	16.99	17.03	16.79	16.83	50,019	-0.17(-0.98%)
Aug 02, 2010	16.80	17.00	16.73	16.99	203,497	+0.44(+2.67%)
Jul 30, 2010	16.55	16.64	16.41	16.55	39,884	-0.06(-0.35%)
Jul 29, 2010	16.74	16.79	16.45	16.61	294,196	-0.02(-0.13%)
Jul 28, 2010	16.84	16.85	16.58	16.63	32,264	-0.25(-1.50%)
Jul 27, 2010	17.01	17.10	16.86	16.88	44,907	+0.09(+0.53%)
Jul 26, 2010	16.41	16.80	16.34	16.79	61,436	+0.40(+2.42%)
Jul 23, 2010	16.02	16.45	16.02	16.40	65,186	+0.16(+1.00%)
Jul 22, 2010	15.92	16.30	15.92	16.24	55,395	+0.48(+3.06%)
Jul 21, 2010	16.40	16.46	15.73	15.75	85,653	-0.41(-2.51%)
Jul 20, 2010	15.80	16.16	15.73	16.16	93,762	+0.07(+0.45%)
Jul 19, 2010	16.15	16.16	15.84	16.09	95,454	-0.02(-0.13%)
Jul 16, 2010	16.11	16.74	16.07	16.11	251,581	-0.85(-5.03%)
Jul 15, 2010	16.96	17.01	16.62	16.96	83,196	-0.04(-0.26%)
Jul 14, 2010	17.12	17.14	16.83	17.01	253,727	-0.30(-1.71%)
Jul 13, 2010	17.17	17.36	17.10	17.30	107,830	+0.46(+2.70%)
Jul 12, 2010	16.87	16.96	16.67	16.85	342,293	-0.04(-0.26%)
Jul 09, 2010	16.89	16.92	16.40	16.89	321,961	+0.35(+2.10%)
Jul 08, 2010	16.64	16.64	16.28	16.54	679,506	+0.15(+0.93%)
Jul 07, 2010	15.65	16.43	15.63	16.39	48,650	+0.80(+5.10%)
Jul 06, 2010	15.67	15.83	15.44	15.60	62,508	+0.12(+0.75%)
Jul 02, 2010	15.48	15.81	15.38	15.48	74,680	-0.25(-1.57%)

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.