Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.58	15.59	15.27	15.47	23,892	-0.06(-0.38%)
Sep 29, 2009	15.49	15.58	15.48	15.53	51,841	+0.09(+0.56%)
Sep 28, 2009	15.34	15.50	15.34	15.45	7,261	+0.24(+1.60%)
Sep 25, 2009	15.21	15.26	15.12	15.20	18,186	-0.08(-0.50%)
Sep 24, 2009	15.60	15.63	15.19	15.28	68,511	-0.36(-2.29%)
Sep 23, 2009	15.77	15.84	15.64	15.64	45,923	-0.14(-0.87%)
Sep 22, 2009	15.79	15.81	15.73	15.77	31,043	+0.11(+0.68%)
Sep 21, 2009	15.50	15.68	15.50	15.67	9,754	+0.01(+0.07%)
Sep 18, 2009	15.73	15.73	15.59	15.66	79,906	+0.00(+0.00%)
Sep 17, 2009	15.78	15.87	15.63	15.66	120,684	-0.09(-0.55%)
Sep 16, 2009	15.62	15.75	15.54	15.74	87,924	+0.21(+1.35%)
Sep 15, 2009	15.42	15.54	15.34	15.53	33,751	+0.14(+0.93%)
Sep 14, 2009	15.10	15.39	15.09	15.39	75,676	+0.19(+1.25%)
Sep 11, 2009	15.20	15.32	15.14	15.20	34,856	+0.04(+0.28%)
Sep 10, 2009	14.93	15.16	14.93	15.16	7,632	+0.20(+1.37%)
Sep 09, 2009	14.73	14.99	14.73	14.95	11,898	+0.23(+1.54%)
Sep 08, 2009	14.68	14.73	14.59	14.73	80,473	+0.29(+2.00%)
Sep 04, 2009	14.26	14.48	14.26	14.44	51,377	+0.27(+1.92%)
Sep 03, 2009	14.16	14.16	14.16	14.16	731	+0.11(+0.80%)
Sep 02, 2009	14.02	14.08	14.02	14.05	8,791	-0.04(-0.28%)
Sep 01, 2009	14.57	14.57	14.07	14.09	48,163	-0.32(-2.24%)
Aug 31, 2009	14.41	14.46	14.33	14.41	198,311	-0.18(-1.24%)
Aug 28, 2009	14.79	14.79	14.50	14.60	97,647	+0.02(+0.15%)
Aug 27, 2009	14.45	14.59	14.30	14.57	45,174	+0.04(+0.29%)
Aug 26, 2009	14.54	14.62	14.48	14.53	35,138	-0.02(-0.14%)
Aug 25, 2009	14.58	14.68	14.54	14.55	81,283	+0.06(+0.45%)
Aug 24, 2009	14.69	14.70	14.46	14.49	370,081	-0.08(-0.52%)
Aug 21, 2009	14.44	14.57	14.36	14.56	24,413	+0.28(+1.98%)
Aug 20, 2009	13.96	14.50	13.96	14.28	44,982	+0.13(+0.95%)
Aug 19, 2009	13.89	14.14	13.89	14.14	34,617	+0.12(+0.82%)
Aug 18, 2009	13.97	14.07	13.89	14.03	25,208	+0.18(+1.34%)
Aug 17, 2009	14.05	14.05	13.69	13.85	75,216	-0.46(-3.23%)
Aug 14, 2009	14.42	14.42	14.21	14.31	28,151	-0.24(-1.68%)
Aug 13, 2009	14.42	14.55	14.34	14.55	54,512	+0.19(+1.29%)
Aug 12, 2009	14.19	14.40	14.19	14.37	16,292	+0.19(+1.33%)
Aug 11, 2009	14.22	14.25	14.13	14.18	40,395	-0.16(-1.13%)
Aug 10, 2009	14.34	14.41	14.28	14.34	28,290	-0.07(-0.51%)
Aug 07, 2009	14.29	14.48	14.24	14.41	18,599	+0.33(+2.35%)
Aug 06, 2009	14.25	14.30	14.02	14.08	45,257	-0.08(-0.59%)
Aug 05, 2009	14.26	14.26	14.06	14.17	41,419	-0.07(-0.46%)
Aug 04, 2009	14.17	14.32	14.12	14.23	15,361	+0.01(+0.05%)
Aug 03, 2009	14.04	14.23	14.00	14.23	21,278	+0.34(+2.44%)
Jul 31, 2009	13.83	13.99	13.83	13.89	34,029	+0.03(+0.24%)
Jul 30, 2009	13.88	14.00	13.85	13.85	26,253	+0.17(+1.27%)
Jul 29, 2009	13.74	13.74	13.62	13.68	14,163	-0.14(-0.99%)
Jul 28, 2009	13.75	13.84	13.67	13.82	27,912	+0.01(+0.06%)
Jul 27, 2009	13.83	13.88	13.72	13.81	35,773	-0.05(-0.33%)
Jul 24, 2009	13.67	13.85	13.59	13.85	8,852	+0.13(+0.94%)
Jul 23, 2009	13.38	13.76	13.38	13.72	44,975	+0.31(+2.28%)
Jul 22, 2009	13.31	13.46	13.31	13.42	41,533	+0.05(+0.38%)
Jul 21, 2009	13.43	13.43	13.18	13.37	69,738	+0.06(+0.44%)
Jul 20, 2009	13.16	13.33	13.15	13.31	19,031	+0.22(+1.69%)
Jul 17, 2009	13.01	13.09	12.95	13.09	22,690	+0.07(+0.52%)
Jul 16, 2009	12.78	13.02	12.77	13.02	35,320	+0.21(+1.64%)
Jul 15, 2009	12.61	12.82	12.61	12.81	5,439	+0.41(+3.28%)
Jul 14, 2009	12.22	12.41	12.21	12.40	28,468	+0.17(+1.40%)
Jul 13, 2009	12.01	12.23	12.01	12.23	14,676	+0.24(+2.04%)
Jul 10, 2009	12.00	12.00	11.93	11.99	6,694	-0.04(-0.34%)
Jul 09, 2009	11.98	12.04	11.98	12.03	18,307	+0.16(+1.37%)
Jul 08, 2009	11.99	12.01	11.68	11.87	40,584	-0.05(-0.42%)
Jul 07, 2009	12.17	12.17	11.92	11.92	33,162	-0.31(-2.55%)
Jul 06, 2009	12.29	12.29	12.04	12.23	11,905	-0.19(-1.54%)
Jul 02, 2009	12.61	12.61	12.42	12.42	26,803	-0.41(-3.17%)

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.