Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	15.29	15.29	14.59	14.91	360,465	-0.22(-1.48%)
Sep 29, 2010	15.00	15.25	14.98	15.13	304,572	+0.02(+0.16%)
Sep 28, 2010	14.96	15.16	14.63	15.10	351,759	+0.21(+1.39%)
Sep 27, 2010	14.91	15.16	14.81	14.90	231,115	-0.02(-0.11%)
Sep 24, 2010	14.34	14.97	14.22	14.91	374,858	+0.84(+5.95%)
Sep 23, 2010	14.01	14.34	13.68	14.08	821,252	-0.10(-0.70%)
Sep 22, 2010	15.14	15.28	14.06	14.18	1,013,217	-1.58(-10.00%)
Sep 21, 2010	15.89	16.05	15.66	15.75	393,016	-0.18(-1.14%)
Sep 20, 2010	15.53	15.94	15.21	15.93	325,818	+0.52(+3.39%)
Sep 17, 2010	15.52	15.58	15.19	15.41	452,800	+0.19(+1.25%)
Sep 15, 2010	15.08	15.33	15.05	15.22	273,876	+0.03(+0.22%)
Sep 14, 2010	15.15	15.33	14.95	15.19	280,300	-0.04(-0.27%)
Sep 13, 2010	14.92	15.34	14.92	15.23	457,745	+0.53(+3.61%)
Sep 10, 2010	14.73	14.86	14.57	14.70	449,512	+0.07(+0.51%)
Sep 09, 2010	14.70	14.74	14.43	14.62	251,483	+0.21(+1.44%)
Sep 08, 2010	14.93	15.02	14.18	14.42	548,250	-0.46(-3.07%)
Sep 07, 2010	15.40	15.40	14.71	14.87	633,374	-0.68(-4.37%)
Sep 03, 2010	15.38	15.70	15.17	15.55	317,750	+0.38(+2.51%)
Sep 02, 2010	14.96	15.24	14.74	15.17	223,829	+0.22(+1.44%)
Sep 01, 2010	14.58	15.25	14.49	14.95	453,017	+0.65(+4.58%)
Aug 31, 2010	14.47	14.73	14.27	14.30	588,727	-0.21(-1.43%)
Aug 30, 2010	14.81	15.05	14.48	14.51	467,396	-0.34(-2.29%)
Aug 27, 2010	15.10	15.10	14.52	14.85	539,590	-0.08(-0.56%)
Aug 26, 2010	15.36	15.46	14.90	14.93	420,300	-0.37(-2.44%)
Aug 25, 2010	14.96	15.34	14.68	15.30	310,875	+0.26(+1.71%)
Aug 24, 2010	14.86	15.16	14.53	15.05	659,052	-0.04(-0.27%)
Aug 23, 2010	15.54	15.70	15.08	15.09	219,953	-0.36(-2.31%)
Aug 20, 2010	15.52	15.73	15.21	15.44	263,598	-0.20(-1.27%)
Aug 19, 2010	15.98	16.12	15.58	15.64	334,203	-0.45(-2.78%)
Aug 18, 2010	15.72	16.23	15.54	16.09	342,275	+0.30(+1.89%)
Aug 17, 2010	15.83	16.08	15.69	15.79	235,254	+0.20(+1.28%)
Aug 16, 2010	15.34	15.82	15.19	15.59	176,640	+0.07(+0.48%)
Aug 13, 2010	15.83	16.04	15.49	15.52	199,890	-0.42(-2.65%)
Aug 12, 2010	15.82	16.04	15.50	15.94	314,743	-0.17(-1.08%)
Aug 11, 2010	16.55	16.69	16.05	16.12	480,345	-0.83(-4.89%)
Aug 10, 2010	17.12	17.22	16.71	16.94	295,078	-0.38(-2.20%)
Aug 09, 2010	17.32	17.41	17.04	17.33	279,703	+0.08(+0.48%)
Aug 06, 2010	17.41	17.55	16.84	17.24	462,072	-0.31(-1.75%)
Aug 05, 2010	17.67	17.84	17.43	17.55	343,230	-0.22(-1.26%)
Aug 04, 2010	17.86	17.94	17.60	17.77	333,463	-0.02(-0.09%)
Aug 03, 2010	17.91	18.05	17.77	17.79	290,554	-0.13(-0.74%)
Aug 02, 2010	18.21	18.28	17.82	17.92	386,830	+0.13(+0.75%)
Jul 30, 2010	17.57	18.11	17.38	17.79	372,619	-0.09(-0.51%)
Jul 29, 2010	18.15	18.45	17.34	17.88	594,370	+0.00(+0.00%)
Jul 28, 2010	18.02	18.13	17.75	17.88	492,315	-0.17(-0.92%)
Jul 27, 2010	18.10	18.42	17.96	18.05	489,732	+0.17(+0.93%)
Jul 26, 2010	17.45	17.90	17.45	17.88	774,624	+0.44(+2.52%)
Jul 23, 2010	16.78	17.49	16.65	17.44	620,457	+0.65(+3.90%)
Jul 22, 2010	16.33	17.02	16.33	16.79	1,108,495	+0.36(+2.22%)
Jul 21, 2010	16.69	16.81	16.35	16.42	632,456	-0.16(-0.95%)
Jul 20, 2010	16.14	16.72	15.93	16.58	491,034	+0.17(+1.01%)
Jul 19, 2010	16.50	16.58	16.02	16.41	341,354	+0.05(+0.30%)
Jul 16, 2010	16.65	16.82	16.31	16.36	446,307	-0.46(-2.76%)
Jul 15, 2010	17.13	17.14	16.62	16.83	311,215	-0.33(-1.93%)
Jul 14, 2010	17.45	17.61	16.97	17.16	316,544	-0.30(-1.71%)
Jul 13, 2010	16.89	17.60	16.72	17.46	517,257	+0.96(+5.83%)
Jul 12, 2010	16.46	16.58	16.04	16.50	399,655	+0.03(+0.20%)
Jul 09, 2010	16.21	16.50	16.12	16.46	335,254	+0.27(+1.69%)
Jul 08, 2010	16.12	16.40	15.80	16.19	339,964	+0.27(+1.67%)
Jul 07, 2010	14.92	15.95	14.73	15.92	445,775	+1.11(+7.50%)
Jul 06, 2010	15.47	15.68	14.76	14.81	319,480	-0.47(-3.09%)
Jul 02, 2010	15.39	15.64	15.00	15.29	201,282	-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.