Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	13.73	13.85	13.41	13.49	1,301,551	-0.09(-0.68%)
Sep 29, 2010	13.51	13.74	13.47	13.59	1,288,091	+0.09(+0.63%)
Sep 28, 2010	13.42	13.51	13.25	13.50	1,239,686	+0.16(+1.18%)
Sep 27, 2010	13.28	13.46	13.11	13.34	1,756,902	-0.23(-1.69%)
Sep 24, 2010	13.30	13.65	13.24	13.57	2,070,346	+0.45(+3.40%)
Sep 23, 2010	13.45	13.47	13.13	13.13	1,850,853	-0.38(-2.82%)
Sep 22, 2010	13.76	13.97	13.49	13.51	2,221,838	-0.28(-2.00%)
Sep 21, 2010	13.72	13.89	13.69	13.78	1,225,212	+0.09(+0.67%)
Sep 20, 2010	14.00	14.00	13.68	13.69	2,129,638	-0.24(-1.74%)
Sep 17, 2010	13.95	14.05	13.78	13.93	1,445,634	+0.08(+0.57%)
Sep 15, 2010	13.91	13.91	13.69	13.86	2,003,765	-0.14(-1.03%)
Sep 14, 2010	14.05	14.13	13.88	14.00	1,644,012	-0.08(-0.56%)
Sep 13, 2010	14.12	14.34	13.89	14.08	1,933,892	+0.37(+2.68%)
Sep 10, 2010	13.80	13.89	13.60	13.71	758,786	-0.05(-0.33%)
Sep 09, 2010	14.22	14.28	13.61	13.76	1,521,418	-0.30(-2.15%)
Sep 08, 2010	13.76	14.12	13.76	14.06	1,922,841	+0.35(+2.59%)
Sep 07, 2010	13.84	13.84	13.53	13.70	1,151,978	+0.11(+0.82%)
Sep 03, 2010	13.68	13.82	13.47	13.59	773,376	+0.06(+0.44%)
Sep 02, 2010	13.53	13.70	13.47	13.53	912,863	-0.03(-0.19%)
Sep 01, 2010	13.28	13.57	13.21	13.56	1,030,982	+0.46(+3.51%)
Aug 31, 2010	13.07	13.36	13.02	13.10	897,235	-0.02(-0.15%)
Aug 30, 2010	13.59	13.59	13.12	13.12	906,258	-0.46(-3.39%)
Aug 27, 2010	13.33	13.59	13.09	13.58	1,267,004	+0.39(+2.99%)
Aug 26, 2010	13.33	13.49	13.14	13.19	807,992	-0.05(-0.35%)
Aug 25, 2010	13.09	13.30	12.92	13.23	1,559,999	+0.01(+0.05%)
Aug 24, 2010	13.34	13.46	13.09	13.22	1,275,298	-0.33(-2.42%)
Aug 23, 2010	13.87	14.09	13.54	13.55	951,653	-0.23(-1.67%)
Aug 20, 2010	13.81	13.83	13.55	13.78	827,871	-0.09(-0.62%)
Aug 19, 2010	13.87	13.93	13.44	13.87	1,385,213	-0.10(-0.71%)
Aug 18, 2010	13.90	14.18	13.70	13.97	1,085,077	+0.07(+0.47%)
Aug 17, 2010	13.79	14.11	13.78	13.90	1,015,786	+0.21(+1.54%)
Aug 16, 2010	13.78	13.91	13.67	13.69	1,393,437	-0.12(-0.86%)
Aug 13, 2010	14.16	14.29	13.80	13.81	1,196,378	-0.26(-1.87%)
Aug 12, 2010	13.76	14.16	13.65	14.07	1,654,160	+0.13(+0.94%)
Aug 11, 2010	14.30	14.35	13.76	13.94	1,947,072	-0.59(-4.07%)
Aug 10, 2010	14.67	14.70	14.41	14.53	606,965	-0.27(-1.82%)
Aug 09, 2010	14.72	14.83	14.66	14.80	859,003	+0.18(+1.26%)
Aug 06, 2010	14.76	14.79	14.41	14.62	1,710,177	-0.32(-2.11%)
Aug 05, 2010	15.12	15.12	14.81	14.93	866,182	-0.27(-1.77%)
Aug 04, 2010	14.93	15.20	14.93	15.20	601,643	+0.30(+1.98%)
Aug 03, 2010	15.21	15.21	14.74	14.91	968,341	-0.31(-2.03%)
Aug 02, 2010	15.38	15.44	15.03	15.22	1,231,795	+0.09(+0.56%)
Jul 30, 2010	15.06	15.39	14.93	15.13	893,396	-0.09(-0.60%)
Jul 29, 2010	15.47	15.52	14.97	15.22	1,000,474	-0.07(-0.47%)
Jul 28, 2010	15.62	15.75	15.20	15.29	1,223,801	-0.30(-1.90%)
Jul 27, 2010	15.48	15.77	15.37	15.59	1,583,627	-0.20(-1.29%)
Jul 26, 2010	15.96	15.98	15.68	15.79	1,538,816	-0.07(-0.41%)
Jul 23, 2010	15.60	16.01	15.56	15.86	1,451,958	+0.20(+1.26%)
Jul 22, 2010	16.03	16.08	15.52	15.66	2,463,105	+0.14(+0.89%)
Jul 21, 2010	15.72	15.90	15.35	15.52	1,910,804	-0.07(-0.42%)
Jul 20, 2010	15.24	15.60	15.12	15.59	1,001,162	+0.15(+0.98%)
Jul 19, 2010	15.24	15.45	15.03	15.44	823,719	+0.20(+1.34%)
Jul 16, 2010	15.37	15.75	15.20	15.24	1,566,292	-0.15(-0.98%)
Jul 15, 2010	15.57	15.58	15.05	15.39	801,184	-0.17(-1.10%)
Jul 14, 2010	15.70	15.70	15.47	15.56	1,164,083	-0.14(-0.92%)
Jul 13, 2010	15.58	15.75	15.31	15.70	1,337,300	+0.32(+2.05%)
Jul 12, 2010	15.30	15.60	15.19	15.39	780,064	-0.03(-0.17%)
Jul 09, 2010	15.42	15.59	15.20	15.41	670,662	+0.01(+0.04%)
Jul 08, 2010	15.16	15.58	15.16	15.41	1,739,766	+0.37(+2.45%)
Jul 07, 2010	14.57	15.04	14.56	15.04	1,244,709	+0.55(+3.81%)
Jul 06, 2010	15.10	15.15	14.36	14.49	1,423,202	-0.34(-2.26%)
Jul 02, 2010	14.91	15.03	14.52	14.82	1,861,695	+0.03(+0.18%)

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.