Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.57	15.07	14.51	14.51	28,545	+0.01(+0.08%)
Sep 29, 2009	14.64	14.99	14.48	14.50	18,764	-0.48(-3.20%)
Sep 28, 2009	14.74	15.01	14.74	14.97	32,959	+0.20(+1.35%)
Sep 25, 2009	14.67	14.82	14.67	14.77	18,017	+0.06(+0.43%)
Sep 24, 2009	14.73	15.05	14.25	14.71	117,088	-0.12(-0.81%)
Sep 23, 2009	14.68	14.91	14.48	14.83	67,645	+0.23(+1.56%)
Sep 22, 2009	14.58	14.67	14.02	14.60	28,294	+0.18(+1.26%)
Sep 21, 2009	14.06	14.69	13.79	14.42	36,461	+0.06(+0.40%)
Sep 18, 2009	14.31	14.70	14.08	14.36	50,310	+0.02(+0.16%)
Sep 17, 2009	14.48	14.51	14.26	14.34	5,333	-0.27(-1.87%)
Sep 16, 2009	14.51	14.61	14.33	14.61	10,693	+0.05(+0.35%)
Sep 15, 2009	13.82	14.65	13.65	14.56	90,614	+0.54(+3.86%)
Sep 14, 2009	13.99	14.05	13.75	14.02	30,854	+0.00(+0.00%)
Sep 11, 2009	14.13	14.13	13.93	14.02	4,914	-0.17(-1.20%)
Sep 10, 2009	14.31	14.31	14.07	14.19	21,368	-0.23(-1.62%)
Sep 09, 2009	14.16	14.43	14.16	14.43	11,163	+0.05(+0.36%)
Sep 08, 2009	14.22	14.56	14.06	14.38	34,142	-0.07(-0.51%)
Sep 04, 2009	14.11	14.52	14.07	14.45	21,479	+0.17(+1.20%)
Sep 03, 2009	14.18	14.38	14.08	14.28	7,470	+0.05(+0.32%)
Sep 02, 2009	14.04	14.61	14.04	14.23	39,287	+0.26(+1.84%)
Sep 01, 2009	14.42	14.81	13.98	13.98	29,633	-0.51(-3.50%)
Aug 31, 2009	14.48	14.91	14.32	14.48	43,528	-0.07(-0.47%)
Aug 28, 2009	14.85	14.85	14.06	14.55	11,152	-0.31(-2.07%)
Aug 27, 2009	14.55	14.86	13.99	14.86	9,431	+0.24(+1.68%)
Aug 26, 2009	14.52	14.72	13.93	14.61	21,114	+0.14(+0.94%)
Aug 25, 2009	14.42	14.73	14.15	14.48	23,896	+0.27(+1.93%)
Aug 24, 2009	14.83	14.83	14.03	14.20	66,270	-0.63(-4.23%)
Aug 21, 2009	14.90	14.90	13.87	14.83	43,687	+0.29(+2.00%)
Aug 20, 2009	13.98	14.99	13.71	14.54	72,044	+0.60(+4.29%)
Aug 19, 2009	13.91	14.24	13.61	13.94	20,433	+0.03(+0.20%)
Aug 18, 2009	14.30	14.30	13.64	13.91	29,129	-0.36(-2.52%)
Aug 17, 2009	14.27	14.49	13.97	14.27	16,652	-0.10(-0.67%)
Aug 14, 2009	14.45	14.61	14.32	14.37	16,082	-0.45(-3.04%)
Aug 13, 2009	14.96	14.96	14.73	14.82	15,019	-0.16(-1.07%)
Aug 12, 2009	14.39	15.08	14.30	14.98	56,314	+0.63(+4.37%)
Aug 11, 2009	14.55	14.76	14.25	14.35	31,061	-0.20(-1.37%)
Aug 10, 2009	14.67	14.67	14.43	14.55	9,994	-0.27(-1.81%)
Aug 07, 2009	14.93	14.93	14.73	14.82	16,838	+0.15(+1.05%)
Aug 06, 2009	14.95	14.95	14.67	14.67	13,275	-0.17(-1.11%)
Aug 05, 2009	15.19	15.24	14.83	14.83	35,015	-0.40(-2.66%)
Aug 04, 2009	15.16	15.24	14.68	15.24	13,231	-0.01(-0.07%)
Aug 03, 2009	15.22	15.34	15.10	15.25	36,589	+0.14(+0.94%)
Jul 31, 2009	14.97	15.10	14.52	15.10	19,929	+0.07(+0.49%)
Jul 30, 2009	14.81	15.10	14.50	15.03	33,782	+0.56(+3.86%)
Jul 29, 2009	14.88	15.39	14.32	14.47	90,654	-0.63(-4.19%)
Jul 28, 2009	15.10	15.27	14.79	15.10	36,175	+0.07(+0.45%)
Jul 27, 2009	15.09	15.10	14.64	15.04	17,657	-0.07(-0.45%)
Jul 24, 2009	15.23	15.30	14.82	15.10	31,650	-0.23(-1.49%)
Jul 23, 2009	15.03	15.67	14.67	15.33	61,587	+0.23(+1.51%)
Jul 22, 2009	14.75	15.28	14.33	15.10	76,675	+0.28(+1.92%)
Jul 21, 2009	14.36	14.82	14.03	14.82	37,512	+0.44(+3.05%)
Jul 20, 2009	14.24	14.38	14.04	14.38	20,800	+0.22(+1.57%)
Jul 17, 2009	14.51	14.51	14.07	14.16	27,122	-0.15(-1.04%)
Jul 16, 2009	14.09	14.51	14.09	14.31	34,049	+0.01(+0.04%)
Jul 15, 2009	14.30	14.30	14.13	14.30	34,015	+0.15(+1.09%)
Jul 14, 2009	14.05	14.31	14.04	14.15	10,021	-0.19(-1.31%)
Jul 13, 2009	14.08	14.34	14.06	14.34	14,394	+0.26(+1.82%)
Jul 10, 2009	13.86	14.08	13.86	14.08	9,836	+0.25(+1.77%)
Jul 09, 2009	13.99	13.99	13.83	13.83	44,798	-0.07(-0.53%)
Jul 08, 2009	14.08	14.24	13.83	13.91	30,056	-0.01(-0.08%)
Jul 07, 2009	14.63	14.79	13.92	13.92	28,033	-0.63(-4.35%)
Jul 06, 2009	14.24	14.55	13.68	14.55	29,994	+0.33(+2.32%)
Jul 02, 2009	14.48	14.54	13.89	14.22	56,677	-0.11(-0.80%)

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.