Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	16.40	16.79	16.18	16.44	657,243	+0.12(+0.72%)
Sep 29, 2010	15.90	16.46	15.79	16.32	346,823	+0.32(+1.98%)
Sep 28, 2010	15.69	16.12	15.29	16.00	430,497	+0.39(+2.51%)
Sep 27, 2010	15.78	15.81	15.43	15.61	227,959	-0.13(-0.85%)
Sep 24, 2010	15.61	15.86	15.39	15.75	472,349	+0.41(+2.67%)
Sep 23, 2010	15.03	15.68	14.90	15.34	397,904	+0.16(+1.05%)
Sep 22, 2010	15.40	15.65	15.01	15.18	191,901	-0.28(-1.84%)
Sep 21, 2010	15.72	15.82	15.46	15.46	228,747	-0.31(-1.96%)
Sep 20, 2010	15.44	15.78	15.13	15.77	395,002	+0.36(+2.36%)
Sep 17, 2010	15.90	16.03	14.84	15.41	1,021,873	-0.35(-2.20%)
Sep 15, 2010	15.74	15.98	15.49	15.75	385,150	-0.03(-0.16%)
Sep 14, 2010	15.56	15.97	15.30	15.78	411,565	+0.23(+1.45%)
Sep 13, 2010	15.20	15.61	14.99	15.55	449,516	+0.47(+3.10%)
Sep 10, 2010	15.10	15.31	14.94	15.09	186,507	+0.08(+0.50%)
Sep 09, 2010	15.31	15.35	14.89	15.01	173,478	-0.06(-0.39%)
Sep 08, 2010	14.78	15.23	14.77	15.07	257,041	+0.36(+2.44%)
Sep 07, 2010	14.96	15.87	14.58	14.71	197,116	-0.28(-1.84%)
Sep 03, 2010	14.85	15.03	14.69	14.99	312,704	+0.29(+1.99%)
Sep 02, 2010	14.42	14.74	14.25	14.69	249,302	+0.24(+1.68%)
Sep 01, 2010	13.98	14.55	13.77	14.45	418,204	+0.76(+5.55%)
Aug 31, 2010	13.85	14.12	13.65	13.69	348,062	-0.22(-1.56%)
Aug 30, 2010	14.05	14.17	13.90	13.91	237,859	-0.23(-1.65%)
Aug 27, 2010	14.01	14.20	13.56	14.14	385,577	+0.26(+1.87%)
Aug 26, 2010	14.13	14.38	13.87	13.88	293,549	-0.21(-1.48%)
Aug 25, 2010	13.82	14.17	13.61	14.09	272,504	+0.12(+0.85%)
Aug 24, 2010	13.97	14.32	13.82	13.97	361,872	-0.23(-1.64%)
Aug 23, 2010	14.52	14.78	14.12	14.21	278,822	-0.17(-1.16%)
Aug 20, 2010	14.65	14.84	14.12	14.37	296,476	-0.36(-2.43%)
Aug 19, 2010	15.27	15.39	14.69	14.73	434,053	-0.66(-4.28%)
Aug 18, 2010	15.04	15.74	14.90	15.39	497,793	+0.31(+2.05%)
Aug 17, 2010	15.01	15.31	14.84	15.08	206,144	+0.27(+1.80%)
Aug 16, 2010	14.47	14.85	14.46	14.82	429,176	+0.23(+1.54%)
Aug 13, 2010	14.57	14.76	14.44	14.59	291,826	-0.07(-0.46%)
Aug 12, 2010	14.66	14.77	14.37	14.66	364,238	-0.28(-1.90%)
Aug 11, 2010	15.07	15.43	14.86	14.94	529,967	-0.48(-3.14%)
Aug 10, 2010	15.66	15.77	15.40	15.43	441,950	-0.47(-2.94%)
Aug 09, 2010	15.67	15.93	15.58	15.89	429,113	+0.27(+1.71%)
Aug 06, 2010	15.12	15.67	15.04	15.63	585,031	+0.28(+1.79%)
Aug 05, 2010	14.67	15.50	14.47	15.35	682,171	+0.58(+3.95%)
Aug 04, 2010	14.57	14.92	14.57	14.77	397,595	+0.22(+1.49%)
Aug 03, 2010	14.68	14.97	14.36	14.55	363,642	-0.24(-1.64%)
Aug 02, 2010	14.56	14.89	14.33	14.79	372,974	+0.44(+3.08%)
Jul 30, 2010	14.42	14.72	14.26	14.35	392,281	-0.25(-1.71%)
Jul 29, 2010	15.02	15.28	14.55	14.60	464,892	-0.35(-2.34%)
Jul 28, 2010	15.58	15.73	14.92	14.95	310,876	-0.68(-4.38%)
Jul 27, 2010	15.78	15.85	15.43	15.63	224,534	+0.01(+0.05%)
Jul 26, 2010	15.14	15.64	14.84	15.63	253,538	+0.57(+3.77%)
Jul 23, 2010	15.01	15.28	14.78	15.06	471,179	-0.06(-0.39%)
Jul 22, 2010	14.67	15.25	14.60	15.12	784,026	+0.67(+4.62%)
Jul 21, 2010	14.91	15.19	14.31	14.45	475,533	-0.33(-2.20%)
Jul 20, 2010	14.22	14.85	14.02	14.77	426,625	+0.34(+2.37%)
Jul 19, 2010	14.46	15.63	14.06	14.43	301,139	+0.06(+0.41%)
Jul 16, 2010	15.07	15.22	14.34	14.37	414,352	-0.80(-5.28%)
Jul 15, 2010	15.38	15.38	15.01	15.17	249,979	-0.18(-1.19%)
Jul 14, 2010	15.53	15.61	15.09	15.36	369,945	-0.24(-1.55%)
Jul 13, 2010	15.24	15.65	14.77	15.60	484,458	+0.55(+3.66%)
Jul 12, 2010	15.27	15.32	14.85	15.05	394,853	-0.26(-1.69%)
Jul 09, 2010	14.77	15.33	14.73	15.31	480,026	+0.52(+3.50%)
Jul 08, 2010	14.72	14.84	14.42	14.79	677,261	+0.19(+1.31%)
Jul 07, 2010	14.43	14.70	14.11	14.60	1,366,825	+0.24(+1.68%)
Jul 06, 2010	15.07	15.07	14.27	14.36	929,388	-0.58(-3.85%)
Jul 02, 2010	15.83	16.08	14.92	14.93	641,762	-0.77(-4.89%)

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.