Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	16.76	16.98	16.38	16.98	1,879,910	+0.25(+1.49%)
Sep 29, 2009	16.89	16.90	16.54	16.73	1,281,698	-0.11(-0.65%)
Sep 28, 2009	16.60	16.89	16.53	16.84	1,093,418	+0.19(+1.14%)
Sep 25, 2009	16.25	16.75	16.11	16.65	2,240,654	+0.49(+3.03%)
Sep 24, 2009	16.00	16.23	15.75	16.16	2,066,097	+0.06(+0.37%)
Sep 23, 2009	15.96	16.21	15.69	16.10	2,633,809	+0.32(+2.03%)
Sep 22, 2009	15.27	15.78	15.27	15.78	1,375,316	+0.56(+3.68%)
Sep 21, 2009	15.20	15.30	15.11	15.22	1,007,312	-0.11(-0.72%)
Sep 18, 2009	15.24	15.47	15.12	15.33	1,810,578	+0.08(+0.52%)
Sep 17, 2009	15.25	15.42	14.96	15.25	1,006,804	+0.01(+0.07%)
Sep 16, 2009	15.40	15.49	15.23	15.24	1,219,539	-0.07(-0.46%)
Sep 15, 2009	14.90	15.31	14.82	15.31	1,280,118	+0.52(+3.52%)
Sep 14, 2009	14.25	14.79	14.19	14.79	945,244	+0.40(+2.78%)
Sep 11, 2009	14.45	14.54	14.20	14.39	946,218	-0.02(-0.14%)
Sep 10, 2009	14.18	14.41	14.18	14.41	769,455	+0.24(+1.69%)
Sep 09, 2009	14.10	14.27	14.03	14.17	898,949	+0.05(+0.35%)
Sep 08, 2009	14.10	14.19	13.93	14.12	986,216	+0.22(+1.58%)
Sep 04, 2009	13.63	13.90	13.63	13.90	634,303	+0.17(+1.24%)
Sep 03, 2009	13.77	13.89	13.65	13.73	1,373,532	+0.13(+0.96%)
Sep 02, 2009	13.70	13.82	13.60	13.60	883,338	-0.25(-1.81%)
Sep 01, 2009	14.00	14.11	13.75	13.85	1,024,501	-0.26(-1.84%)
Aug 31, 2009	14.08	14.11	13.87	14.11	964,861	-0.12(-0.84%)
Aug 28, 2009	14.22	14.29	14.07	14.23	578,298	+0.09(+0.64%)
Aug 27, 2009	14.45	14.45	14.01	14.14	976,036	-0.36(-2.48%)
Aug 26, 2009	14.41	14.65	14.41	14.50	934,534	+0.02(+0.14%)
Aug 25, 2009	14.45	14.59	14.33	14.48	696,988	+0.03(+0.21%)
Aug 24, 2009	14.30	14.49	14.29	14.45	514,580	+0.11(+0.77%)
Aug 21, 2009	14.29	14.40	14.16	14.34	805,042	+0.25(+1.77%)
Aug 20, 2009	14.25	14.36	14.06	14.09	1,175,046	-0.15(-1.05%)
Aug 19, 2009	14.02	14.37	14.01	14.24	814,648	+0.03(+0.21%)
Aug 18, 2009	14.01	14.24	14.01	14.21	701,915	+0.31(+2.23%)
Aug 17, 2009	14.04	14.07	13.75	13.90	912,374	-0.70(-4.79%)
Aug 14, 2009	14.65	14.67	14.37	14.60	1,049,878	-0.21(-1.42%)
Aug 13, 2009	14.56	14.87	14.44	14.81	1,428,552	+0.35(+2.42%)
Aug 12, 2009	14.24	14.58	14.21	14.46	829,030	+0.26(+1.83%)
Aug 11, 2009	14.33	14.47	14.16	14.20	552,495	-0.18(-1.25%)
Aug 10, 2009	14.41	14.52	14.30	14.38	683,155	-0.02(-0.14%)
Aug 07, 2009	14.38	14.57	14.30	14.40	507,535	+0.17(+1.19%)
Aug 06, 2009	14.31	14.50	14.17	14.23	877,646	-0.16(-1.11%)
Aug 05, 2009	14.61	14.61	14.30	14.39	802,996	-0.21(-1.44%)
Aug 04, 2009	14.30	14.60	14.13	14.60	1,132,825	+0.55(+3.91%)
Jul 31, 2009	14.00	14.21	13.91	14.05	847,526	-0.03(-0.21%)
Jul 30, 2009	14.19	14.26	14.00	14.08	904,598	+0.02(+0.14%)
Jul 29, 2009	14.40	14.40	13.90	14.06	909,969	-0.63(-4.29%)
Jul 28, 2009	14.65	14.89	14.51	14.69	747,532	-0.15(-1.01%)
Jul 27, 2009	14.60	14.84	14.57	14.84	774,372	+0.33(+2.27%)
Jul 24, 2009	14.41	14.54	14.25	14.51	613,208	+0.06(+0.42%)
Jul 23, 2009	13.97	14.54	13.97	14.45	927,370	+0.51(+3.66%)
Jul 22, 2009	14.09	14.15	13.78	13.94	579,640	-0.22(-1.55%)
Jul 21, 2009	14.38	14.38	13.84	14.16	765,171	-0.07(-0.49%)
Jul 20, 2009	14.26	14.46	14.07	14.23	644,802	+0.10(+0.71%)
Jul 17, 2009	14.22	14.36	13.97	14.13	883,760	-0.05(-0.35%)
Jul 16, 2009	13.60	14.20	13.55	14.18	875,982	+0.52(+3.81%)
Jul 15, 2009	13.87	13.95	13.60	13.66	817,776	+0.11(+0.81%)
Jul 14, 2009	13.84	13.84	13.44	13.55	705,566	+0.21(+1.57%)
Jul 13, 2009	13.32	13.41	12.98	13.34	713,930	-0.03(-0.22%)
Jul 10, 2009	13.00	13.37	12.88	13.37	680,468	+0.07(+0.53%)
Jul 09, 2009	12.86	13.40	12.83	13.30	1,096,133	+0.53(+4.15%)
Jul 08, 2009	13.45	13.45	12.51	12.77	1,525,882	-0.78(-5.76%)
Jul 07, 2009	13.81	13.99	13.47	13.55	1,188,840	-0.27(-1.95%)
Jul 06, 2009	13.90	13.95	13.44	13.82	1,088,855	-0.31(-2.19%)
Jul 03, 2009	14.19	14.38	14.11	14.13	243,792	-0.24(-1.67%)

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.