Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	15.34	15.34	14.64	14.96	359,197	-0.22(-1.48%)
Sep 29, 2010	15.06	15.31	15.03	15.18	303,501	+0.02(+0.16%)
Sep 28, 2010	15.02	15.22	14.68	15.16	350,522	+0.21(+1.39%)
Sep 27, 2010	14.97	15.22	14.87	14.95	230,302	-0.02(-0.11%)
Sep 24, 2010	14.39	15.02	14.27	14.97	373,540	+0.84(+5.95%)
Sep 23, 2010	14.06	14.39	13.73	14.13	818,364	-0.10(-0.70%)
Sep 22, 2010	15.19	15.33	14.11	14.23	1,009,654	-1.58(-10.00%)
Sep 21, 2010	15.95	16.11	15.71	15.81	391,633	-0.18(-1.14%)
Sep 20, 2010	15.58	16.00	15.27	15.99	324,672	+0.52(+3.39%)
Sep 17, 2010	15.57	15.63	15.24	15.47	451,207	+0.19(+1.25%)
Sep 15, 2010	15.13	15.38	15.11	15.27	272,913	+0.03(+0.22%)
Sep 14, 2010	15.20	15.38	15.01	15.24	279,315	-0.04(-0.27%)
Sep 13, 2010	14.97	15.39	14.97	15.28	456,136	+0.53(+3.61%)
Sep 10, 2010	14.78	14.92	14.62	14.75	447,932	+0.07(+0.51%)
Sep 09, 2010	14.75	14.79	14.48	14.67	250,599	+0.21(+1.44%)
Sep 08, 2010	14.98	15.07	14.23	14.47	546,322	-0.46(-3.07%)
Sep 07, 2010	15.46	15.46	14.76	14.92	631,146	-0.68(-4.37%)
Sep 03, 2010	15.43	15.76	15.22	15.61	316,633	+0.38(+2.51%)
Sep 02, 2010	15.02	15.30	14.79	15.22	223,042	+0.22(+1.44%)
Sep 01, 2010	14.63	15.31	14.54	15.01	451,424	+0.66(+4.58%)
Aug 31, 2010	14.53	14.78	14.32	14.35	586,657	-0.21(-1.43%)
Aug 30, 2010	14.86	15.11	14.53	14.56	465,752	-0.34(-2.29%)
Aug 27, 2010	15.16	15.16	14.58	14.90	537,693	-0.08(-0.56%)
Aug 26, 2010	15.42	15.52	14.95	14.98	418,821	-0.37(-2.44%)
Aug 25, 2010	15.02	15.39	14.73	15.36	309,782	+0.26(+1.71%)
Aug 24, 2010	14.92	15.22	14.58	15.10	656,734	-0.04(-0.27%)
Aug 23, 2010	15.60	15.76	15.13	15.14	219,180	-0.36(-2.31%)
Aug 20, 2010	15.57	15.79	15.27	15.50	262,671	-0.20(-1.27%)
Aug 19, 2010	16.04	16.18	15.64	15.70	333,027	-0.45(-2.78%)
Aug 18, 2010	15.77	16.29	15.60	16.15	341,071	+0.30(+1.89%)
Aug 17, 2010	15.88	16.14	15.75	15.85	234,426	+0.20(+1.28%)
Aug 16, 2010	15.40	15.87	15.24	15.65	176,019	+0.07(+0.48%)
Aug 13, 2010	15.88	16.10	15.55	15.57	199,187	-0.42(-2.65%)
Aug 12, 2010	15.87	16.10	15.56	16.00	313,636	-0.17(-1.08%)
Aug 11, 2010	16.61	16.75	16.11	16.17	478,656	-0.83(-4.89%)
Aug 10, 2010	17.18	17.28	16.77	17.00	294,040	-0.38(-2.20%)
Aug 09, 2010	17.38	17.47	17.10	17.39	278,720	+0.08(+0.48%)
Aug 06, 2010	17.47	17.61	16.90	17.30	460,447	-0.31(-1.75%)
Aug 05, 2010	17.73	17.90	17.49	17.61	342,023	-0.22(-1.26%)
Aug 04, 2010	17.93	18.00	17.66	17.84	332,290	-0.02(-0.09%)
Aug 03, 2010	17.97	18.11	17.84	17.85	289,532	-0.13(-0.74%)
Aug 02, 2010	18.28	18.34	17.89	17.99	385,469	+0.13(+0.75%)
Jul 30, 2010	17.64	18.17	17.44	17.85	371,309	-0.09(-0.51%)
Jul 29, 2010	18.22	18.52	17.40	17.94	592,280	+0.00(+0.00%)
Jul 28, 2010	18.09	18.19	17.81	17.94	490,584	-0.17(-0.92%)
Jul 27, 2010	18.16	18.48	18.02	18.11	488,009	+0.17(+0.93%)
Jul 26, 2010	17.51	17.96	17.51	17.94	771,900	+0.44(+2.52%)
Jul 23, 2010	16.84	17.55	16.70	17.50	618,275	+0.66(+3.90%)
Jul 22, 2010	16.39	17.08	16.39	16.85	1,104,597	+0.37(+2.22%)
Jul 21, 2010	16.75	16.87	16.41	16.48	630,232	-0.16(-0.95%)
Jul 20, 2010	16.20	16.78	15.99	16.64	489,308	+0.17(+1.01%)
Jul 19, 2010	16.55	16.64	16.07	16.47	340,153	+0.05(+0.30%)
Jul 16, 2010	16.71	16.88	16.37	16.42	444,738	-0.47(-2.76%)
Jul 15, 2010	17.19	17.20	16.68	16.89	310,121	-0.33(-1.93%)
Jul 14, 2010	17.51	17.67	17.03	17.22	315,430	-0.30(-1.71%)
Jul 13, 2010	16.95	17.66	16.77	17.52	515,438	+0.96(+5.83%)
Jul 12, 2010	16.51	16.64	16.10	16.55	398,250	+0.03(+0.20%)
Jul 09, 2010	16.26	16.55	16.17	16.52	334,076	+0.27(+1.69%)
Jul 08, 2010	16.17	16.46	15.86	16.25	338,768	+0.27(+1.67%)
Jul 07, 2010	14.97	16.01	14.78	15.98	444,208	+1.11(+7.50%)
Jul 06, 2010	15.52	15.73	14.81	14.87	318,356	-0.47(-3.09%)
Jul 02, 2010	15.44	15.70	15.06	15.34	200,574	-0.01(-0.05%)

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.