Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	17.20	17.45	17.08	17.11	4,436,431	+0.05(+0.31%)
Sep 29, 2010	17.05	17.22	16.95	17.06	5,565,315	-0.08(-0.48%)
Sep 28, 2010	17.15	17.16	16.89	17.14	3,980,519	+0.06(+0.35%)
Sep 27, 2010	17.40	17.40	17.04	17.08	1,446,788	-0.27(-1.55%)
Sep 24, 2010	17.15	17.37	17.06	17.35	3,315,257	+0.48(+2.83%)
Sep 23, 2010	17.03	17.28	16.82	16.87	6,750,308	-0.31(-1.78%)
Sep 22, 2010	17.42	17.56	17.14	17.18	2,366,781	-0.31(-1.75%)
Sep 21, 2010	17.74	17.86	17.47	17.48	7,779,873	-0.23(-1.30%)
Sep 20, 2010	17.39	17.79	17.34	17.72	3,512,430	+0.40(+2.28%)
Sep 17, 2010	17.32	17.58	17.29	17.32	10,061,886	-0.22(-1.26%)
Sep 15, 2010	17.37	17.59	17.27	17.54	4,122,721	+0.00(+0.00%)
Sep 14, 2010	17.69	17.71	17.41	17.54	3,282,040	-0.20(-1.13%)
Sep 13, 2010	17.56	17.83	17.56	17.74	2,067,205	+0.49(+2.85%)
Sep 10, 2010	17.31	17.36	17.20	17.25	1,505,411	+0.01(+0.04%)
Sep 09, 2010	17.36	17.49	17.13	17.24	10,797,117	+0.28(+1.62%)
Sep 08, 2010	16.78	17.12	16.78	16.97	1,271,993	+0.22(+1.33%)
Sep 07, 2010	17.04	17.07	16.71	16.74	2,495,952	-0.48(-2.77%)
Sep 03, 2010	17.19	17.36	17.06	17.22	2,060,552	+0.30(+1.76%)
Sep 02, 2010	16.78	16.95	16.71	16.92	1,348,849	+0.19(+1.16%)
Sep 01, 2010	16.30	16.76	16.24	16.73	2,346,338	+0.69(+4.32%)
Aug 31, 2010	16.02	16.17	15.81	16.04	9,267	+0.12(+0.75%)
Aug 30, 2010	16.23	16.31	15.90	15.92	1,417,631	-0.07(-0.47%)
Aug 27, 2010	16.25	16.34	15.87	15.99	3,294,971	+0.02(+0.14%)
Aug 26, 2010	16.13	16.36	15.92	15.97	4,609,167	-0.08(-0.51%)
Aug 25, 2010	16.05	16.12	15.78	16.05	3,618,945	-0.07(-0.46%)
Aug 24, 2010	16.22	16.31	16.09	16.13	2,732,917	-0.36(-2.17%)
Aug 23, 2010	16.69	16.80	16.47	16.48	2,389,154	-0.11(-0.67%)
Aug 20, 2010	16.60	16.66	16.37	16.60	3,267,466	-0.06(-0.36%)
Aug 19, 2010	17.01	17.12	16.63	16.66	2,915,571	-0.42(-2.44%)
Aug 18, 2010	17.08	17.24	16.97	17.07	2,575,423	+0.06(+0.35%)
Aug 17, 2010	17.20	17.24	16.95	17.01	2,942,710	+0.01(+0.09%)
Aug 16, 2010	16.88	17.02	16.86	17.00	1,933,090	-0.02(-0.13%)
Aug 13, 2010	17.02	17.24	17.00	17.02	1,562,555	-0.02(-0.13%)
Aug 12, 2010	16.91	17.15	16.86	17.04	2,652,752	-0.10(-0.56%)
Aug 11, 2010	17.67	17.67	17.11	17.14	4,144,977	-0.77(-4.28%)
Aug 10, 2010	17.91	18.05	17.73	17.91	8,583,656	-0.10(-0.58%)
Aug 09, 2010	18.00	18.09	17.73	18.01	5,658,526	+0.07(+0.37%)
Aug 06, 2010	17.94	18.00	17.65	17.94	5,710,480	-0.24(-1.31%)
Aug 05, 2010	18.11	18.19	18.00	18.18	3,118,562	-0.09(-0.49%)
Aug 04, 2010	18.38	18.43	18.18	18.27	1,440,214	-0.04(-0.20%)
Aug 03, 2010	18.41	18.53	18.27	18.31	2,330,896	-0.24(-1.28%)
Aug 02, 2010	18.37	18.55	18.23	18.55	2,750,339	+0.54(+2.98%)
Jul 30, 2010	18.01	18.11	17.72	18.01	4,290,276	-0.01(-0.08%)
Jul 29, 2010	18.25	18.27	17.85	18.03	2,329,705	-0.02(-0.12%)
Jul 28, 2010	18.17	18.31	17.95	18.05	2,215,861	-0.22(-1.18%)
Jul 27, 2010	18.46	18.61	18.23	18.26	5,063,979	+0.12(+0.66%)
Jul 26, 2010	17.71	18.20	17.63	18.14	11,846,806	+0.45(+2.57%)
Jul 23, 2010	17.57	17.77	17.34	17.69	4,434,666	+0.12(+0.68%)
Jul 22, 2010	17.21	17.69	17.21	17.57	4,134,936	+0.61(+3.58%)
Jul 21, 2010	17.73	17.76	16.92	16.96	7,421,568	-0.40(-2.29%)
Jul 20, 2010	17.05	17.39	16.96	17.36	8,657,951	-0.01(-0.09%)
Jul 19, 2010	17.49	17.54	17.06	17.38	6,881,355	-0.04(-0.26%)
Jul 16, 2010	17.42	18.24	17.35	17.42	6,772,187	-1.04(-5.61%)
Jul 15, 2010	18.56	18.97	18.03	18.46	5,397,030	-0.09(-0.48%)
Jul 14, 2010	18.73	18.73	18.33	18.55	3,638,124	-0.28(-1.50%)
Jul 13, 2010	18.61	18.92	18.52	18.83	6,147,510	+0.64(+3.52%)
Jul 12, 2010	18.23	18.37	18.03	18.19	1,964,438	-0.05(-0.29%)
Jul 09, 2010	18.24	18.28	17.74	18.24	2,626,468	+0.42(+2.34%)
Jul 08, 2010	17.95	18.04	17.53	17.82	9,772,672	+0.05(+0.29%)
Jul 07, 2010	16.90	17.81	16.89	17.77	10,324,550	+0.96(+5.71%)
Jul 06, 2010	16.95	17.12	16.62	16.81	3,449,427	+0.18(+1.07%)
Jul 02, 2010	16.63	17.06	16.48	16.63	2,183,272	-0.26(-1.54%)

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.