Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	14.87	15.69	14.70	15.45	1,011,963	+0.66(+4.46%)
Sep 29, 2010	14.29	14.95	14.29	14.79	625,535	+0.44(+3.07%)
Sep 28, 2010	14.10	14.53	13.96	14.35	182	+0.29(+2.06%)
Sep 27, 2010	15.18	15.25	14.06	14.06	1,095,564	-1.03(-6.83%)
Sep 24, 2010	16.21	16.34	14.99	15.09	1,488,180	-0.89(-5.57%)
Sep 23, 2010	15.98	16.18	15.28	15.98	3,707	+0.39(+2.50%)
Sep 22, 2010	16.30	16.39	15.47	15.59	846,434	-0.69(-4.24%)
Sep 21, 2010	17.47	17.47	16.14	16.28	562,729	-0.91(-5.29%)
Sep 20, 2010	16.81	17.42	16.81	17.19	491,520	+0.46(+2.75%)
Sep 17, 2010	16.73	17.15	16.44	16.73	566,079	+0.73(+4.56%)
Sep 15, 2010	16.18	16.38	15.75	16.00	463,081	-0.20(-1.23%)
Sep 14, 2010	15.11	16.30	14.96	16.20	645,208	+1.11(+7.36%)
Sep 13, 2010	14.81	15.26	14.56	15.09	645,673	+0.56(+3.85%)
Sep 10, 2010	14.91	15.19	14.43	14.53	487,286	-0.30(-2.02%)
Sep 09, 2010	14.19	14.83	13.88	14.83	540,153	+0.71(+5.03%)
Sep 08, 2010	13.78	14.35	13.75	14.12	313,003	+0.40(+2.92%)
Sep 07, 2010	14.75	14.82	13.63	13.72	614	-1.10(-7.42%)
Sep 03, 2010	13.99	14.99	13.60	14.82	693,198	+0.98(+7.08%)
Sep 02, 2010	13.41	13.89	13.25	13.84	305	+0.40(+2.98%)
Sep 01, 2010	13.05	13.44	12.87	13.44	396,447	+0.44(+3.38%)
Aug 31, 2010	12.99	13.43	12.84	13.00	1,900	-0.11(-0.84%)
Aug 30, 2010	13.39	13.75	13.07	13.11	335,863	-0.30(-2.24%)
Aug 27, 2010	13.41	13.42	12.75	13.41	307,965	+0.30(+2.29%)
Aug 26, 2010	13.70	13.90	13.09	13.11	430	-0.45(-3.32%)
Aug 25, 2010	13.00	13.63	13.00	13.56	426	+0.46(+3.51%)
Aug 24, 2010	13.26	13.80	13.07	13.10	1,730	-0.37(-2.75%)
Aug 23, 2010	13.15	13.77	13.04	13.47	576,961	+0.40(+3.06%)
Aug 20, 2010	13.45	13.63	12.85	13.07	713,053	-0.48(-3.54%)
Aug 19, 2010	13.89	13.93	13.29	13.55	643	-0.36(-2.59%)
Aug 18, 2010	12.91	14.13	12.75	13.91	6,631	+1.13(+8.84%)
Aug 17, 2010	14.95	15.32	12.75	12.78	1,796	-2.11(-14.17%)
Aug 16, 2010	13.12	15.38	13.12	14.89	2,171,094	+1.38(+10.21%)
Aug 13, 2010	13.51	14.34	13.39	13.51	723,594	-0.84(-5.85%)
Aug 12, 2010	14.17	14.51	13.83	14.35	603,501	+0.06(+0.42%)
Aug 11, 2010	13.97	14.53	13.73	14.29	771,919	+0.11(+0.78%)
Aug 10, 2010	14.74	14.77	13.92	14.18	795	-0.80(-5.34%)
Aug 09, 2010	15.13	15.42	14.86	14.98	890,693	+0.00(+0.00%)
Aug 06, 2010	14.98	15.74	14.90	14.98	1,255,619	-0.83(-5.25%)
Aug 05, 2010	17.42	17.44	15.75	15.81	1,528,491	-1.60(-9.19%)
Aug 04, 2010	17.13	17.60	16.01	17.41	1,041,768	-0.12(-0.68%)
Aug 03, 2010	19.24	19.31	17.30	17.53	500	-1.42(-7.49%)
Aug 02, 2010	18.82	19.00	18.53	18.95	493,159	+0.40(+2.16%)
Jul 30, 2010	18.55	18.65	18.13	18.55	562,870	-0.32(-1.70%)
Jul 29, 2010	19.02	19.10	18.52	18.87	504,864	-0.06(-0.32%)
Jul 28, 2010	18.93	19.00	18.55	18.93	691	+0.13(+0.69%)
Jul 27, 2010	18.93	19.25	18.55	18.80	819,880	+0.22(+1.18%)
Jul 26, 2010	18.46	18.86	18.35	18.58	378,190	+0.26(+1.42%)
Jul 23, 2010	17.47	18.74	17.47	18.32	983,986	+1.10(+6.39%)
Jul 22, 2010	16.83	17.28	15.66	17.22	740,757	+0.60(+3.61%)
Jul 21, 2010	17.63	17.72	16.44	16.62	548,425	-0.99(-5.62%)
Jul 20, 2010	17.17	17.66	16.81	17.61	529,700	+0.30(+1.73%)
Jul 19, 2010	15.78	17.91	15.78	17.31	1,403,628	+1.61(+10.25%)
Jul 16, 2010	15.70	16.02	15.50	15.70	545,114	-0.08(-0.51%)
Jul 15, 2010	15.63	15.79	15.26	15.78	312,082	+0.08(+0.51%)
Jul 14, 2010	15.30	15.88	15.09	15.70	423,749	+0.31(+2.01%)
Jul 13, 2010	15.39	15.78	14.49	15.39	3,788	-0.08(-0.52%)
Jul 12, 2010	16.03	16.32	15.32	15.47	492,871	-0.51(-3.19%)
Jul 09, 2010	15.98	16.00	15.60	15.98	478,824	+0.14(+0.88%)
Jul 08, 2010	15.84	15.88	15.46	15.84	329,879	+0.42(+2.72%)
Jul 07, 2010	15.42	15.43	14.92	15.42	452,342	+0.49(+3.28%)
Jul 06, 2010	14.93	15.46	14.68	14.93	863	-0.09(-0.60%)
Jul 02, 2010	15.02	15.22	14.61	15.02	522,385	-0.09(-0.60%)

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.