Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.37	15.46	15.17	15.35	10,259	+0.04(+0.23%)
Sep 29, 2009	15.43	15.43	15.29	15.32	24,176	-0.09(-0.60%)
Sep 28, 2009	15.29	15.46	15.29	15.41	3,858	+0.37(+2.47%)
Sep 25, 2009	15.02	15.15	14.97	15.04	15,957	-0.11(-0.75%)
Sep 24, 2009	15.39	15.39	15.07	15.15	9,029	-0.24(-1.55%)
Sep 23, 2009	15.51	15.67	15.39	15.39	48,238	-0.06(-0.37%)
Sep 22, 2009	15.41	15.50	15.37	15.45	14,127	+0.11(+0.74%)
Sep 21, 2009	15.20	15.37	15.12	15.33	16,918	+0.01(+0.06%)
Sep 18, 2009	15.40	15.40	15.23	15.32	7,010	+0.02(+0.12%)
Sep 17, 2009	15.40	15.47	15.30	15.30	10,709	-0.12(-0.75%)
Sep 16, 2009	15.30	15.42	15.27	15.42	25,875	+0.13(+0.88%)
Sep 15, 2009	15.20	15.30	15.18	15.29	11,762	+0.16(+1.07%)
Sep 14, 2009	15.01	15.13	15.01	15.12	6,707	+0.02(+0.15%)
Sep 11, 2009	15.22	15.22	15.05	15.10	5,540	-0.10(-0.64%)
Sep 10, 2009	14.98	15.21	14.98	15.20	15,040	+0.22(+1.46%)
Sep 09, 2009	14.80	15.02	14.71	14.98	46,936	+0.23(+1.55%)
Sep 08, 2009	14.66	14.76	14.57	14.75	45,568	+0.31(+2.17%)
Sep 04, 2009	14.28	14.44	14.28	14.44	4,832	+0.30(+2.09%)
Sep 03, 2009	14.09	14.14	14.01	14.14	4,457	+0.11(+0.76%)
Sep 02, 2009	14.04	14.04	13.99	14.04	2,026	+0.06(+0.46%)
Sep 01, 2009	14.51	14.51	13.97	13.97	6,106	-0.34(-2.39%)
Aug 31, 2009	14.31	14.32	14.20	14.32	11,896	-0.19(-1.31%)
Aug 28, 2009	14.62	14.67	14.46	14.51	14,486	+0.14(+1.00%)
Aug 27, 2009	14.24	14.36	14.11	14.36	5,832	+0.10(+0.71%)
Aug 26, 2009	14.31	14.31	14.17	14.26	6,403	-0.00(-0.00%)
Aug 25, 2009	14.31	14.31	14.22	14.26	6,448	+0.03(+0.18%)
Aug 24, 2009	14.27	14.38	14.20	14.24	4,049	+0.02(+0.11%)
Aug 21, 2009	14.08	14.22	14.01	14.22	5,046	+0.20(+1.42%)
Aug 20, 2009	13.78	14.02	13.78	14.02	5,244	+0.18(+1.31%)
Aug 19, 2009	13.72	13.92	13.72	13.84	9,209	+0.01(+0.04%)
Aug 18, 2009	13.73	13.84	13.69	13.83	7,171	+0.18(+1.35%)
Aug 17, 2009	13.63	13.65	13.55	13.65	3,142	-0.33(-2.38%)
Aug 14, 2009	14.08	14.08	13.88	13.98	7,104	-0.12(-0.88%)
Aug 13, 2009	14.10	14.16	14.01	14.11	10,022	+0.10(+0.75%)
Aug 12, 2009	13.73	14.11	13.73	14.00	4,135	+0.22(+1.59%)
Aug 11, 2009	13.79	13.81	13.72	13.78	99,867	-0.10(-0.75%)
Aug 10, 2009	13.94	13.98	13.84	13.89	3,041	-0.14(-1.01%)
Aug 07, 2009	13.89	14.03	13.89	14.03	522	+0.24(+1.75%)
Aug 06, 2009	13.90	13.90	13.76	13.79	4,582	-0.16(-1.12%)
Aug 05, 2009	14.13	14.13	13.80	13.94	10,434	-0.13(-0.95%)
Aug 04, 2009	14.00	14.10	14.00	14.08	5,359	+0.07(+0.48%)
Aug 03, 2009	13.90	14.01	13.86	14.01	3,149	+0.19(+1.38%)
Jul 31, 2009	13.81	13.89	13.80	13.82	11,250	-0.02(-0.14%)
Jul 30, 2009	13.99	14.03	13.83	13.84	21,173	+0.14(+1.04%)
Jul 29, 2009	13.87	13.87	13.65	13.70	12,148	-0.08(-0.55%)
Jul 28, 2009	13.60	13.78	13.60	13.77	2,723	+0.00(+0.00%)
Jul 27, 2009	13.75	13.77	13.65	13.77	17,300	+0.00(+0.00%)
Jul 24, 2009	13.68	13.77	13.51	13.77	1,896	+0.00(+0.00%)
Jul 23, 2009	13.59	13.81	13.59	13.77	40,223	+0.23(+1.68%)
Jul 22, 2009	13.40	13.59	13.40	13.55	13,759	+0.16(+1.21%)
Jul 21, 2009	13.46	13.52	13.25	13.38	21,338	-0.03(-0.21%)
Jul 20, 2009	13.35	13.42	13.28	13.41	23,122	+0.21(+1.59%)
Jul 17, 2009	13.10	13.24	13.10	13.20	8,824	+0.03(+0.22%)
Jul 16, 2009	12.96	13.17	12.96	13.17	6,343	+0.25(+1.91%)
Jul 15, 2009	12.65	12.94	12.65	12.93	33,594	+0.52(+4.22%)
Jul 14, 2009	12.33	12.40	12.33	12.40	2,423	+0.17(+1.40%)
Jul 13, 2009	11.86	12.23	11.86	12.23	6,623	+0.21(+1.77%)
Jul 10, 2009	11.93	12.05	11.93	12.02	6,799	+0.04(+0.36%)
Jul 09, 2009	11.86	12.03	11.86	11.98	3,836	+0.20(+1.70%)
Jul 08, 2009	11.84	11.84	11.62	11.78	20,831	-0.09(-0.72%)
Jul 07, 2009	12.07	12.07	11.86	11.86	3,476	-0.30(-2.50%)
Jul 06, 2009	12.09	12.17	12.06	12.17	2,978	-0.25(-1.99%)
Jul 02, 2009	12.45	12.45	12.34	12.41	12,855	-0.26(-2.03%)

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.