Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.37	15.44	15.18	15.31	1,000,062	+0.07(+0.45%)
Sep 29, 2009	15.08	15.30	15.06	15.24	1,187,750	+0.06(+0.42%)
Sep 28, 2009	15.10	15.51	14.95	15.17	824,516	+0.05(+0.36%)
Sep 25, 2009	15.00	15.24	14.91	15.12	1,049,563	+0.05(+0.36%)
Sep 24, 2009	15.42	15.47	14.96	15.07	723,643	-0.23(-1.49%)
Sep 23, 2009	15.93	15.93	15.28	15.29	1,275,426	-0.35(-2.22%)
Sep 22, 2009	15.63	16.06	15.62	15.64	1,550,747	+0.35(+2.27%)
Sep 21, 2009	15.72	15.72	15.12	15.29	1,150,065	-0.38(-2.44%)
Sep 18, 2009	15.96	16.14	15.60	15.68	3,121,478	-0.42(-2.63%)
Sep 17, 2009	16.22	16.26	16.00	16.10	2,143,079	+0.16(+1.03%)
Sep 16, 2009	16.04	16.15	15.82	15.94	1,766,750	-0.09(-0.57%)
Sep 15, 2009	15.75	16.15	15.73	16.03	2,279,312	+0.09(+0.57%)
Sep 14, 2009	15.56	16.36	15.33	15.94	4,453,987	+0.52(+3.34%)
Sep 11, 2009	15.36	15.50	15.21	15.42	897,941	+0.05(+0.30%)
Sep 10, 2009	15.10	15.43	15.02	15.38	2,445,099	+0.10(+0.66%)
Sep 09, 2009	13.88	15.28	13.86	15.28	9,285,914	+1.19(+8.41%)
Sep 08, 2009	14.27	14.30	14.03	14.09	1,139,376	-0.28(-1.97%)
Sep 04, 2009	14.19	14.46	14.11	14.37	552,426	+0.10(+0.67%)
Sep 03, 2009	14.17	14.29	14.00	14.28	975,883	+0.24(+1.72%)
Sep 02, 2009	14.18	14.18	14.03	14.03	663,113	-0.27(-1.88%)
Sep 01, 2009	14.42	14.55	14.22	14.30	915,521	-0.24(-1.63%)
Aug 31, 2009	14.43	14.55	14.30	14.54	974,161	-0.01(-0.09%)
Aug 28, 2009	14.64	14.64	14.41	14.55	716,230	+0.08(+0.57%)
Aug 27, 2009	14.39	14.53	14.12	14.47	1,819,885	+0.08(+0.57%)
Aug 26, 2009	14.44	14.44	14.23	14.39	422,305	-0.11(-0.76%)
Aug 25, 2009	14.62	14.73	14.50	14.50	903,317	-0.15(-1.00%)
Aug 24, 2009	14.72	14.73	14.55	14.65	586,415	+0.02(+0.13%)
Aug 21, 2009	14.60	14.70	14.50	14.63	380,322	+0.12(+0.85%)
Aug 20, 2009	14.40	14.55	14.35	14.50	346,658	+0.03(+0.22%)
Aug 19, 2009	14.19	14.50	14.18	14.47	507,381	-0.22(-1.52%)
Aug 18, 2009	14.45	14.70	14.39	14.70	464,916	+0.31(+2.16%)
Aug 17, 2009	14.34	14.60	14.23	14.39	893,507	-0.33(-2.23%)
Aug 14, 2009	14.76	14.84	14.58	14.71	354,827	-0.04(-0.28%)
Aug 13, 2009	14.91	14.96	14.70	14.76	634,448	-0.36(-2.38%)
Aug 12, 2009	14.98	15.19	14.88	15.12	388,518	+0.21(+1.44%)
Aug 11, 2009	15.05	15.05	14.76	14.90	659,634	-0.27(-1.80%)
Aug 10, 2009	15.44	15.46	15.06	15.17	565,157	-0.48(-3.06%)
Aug 07, 2009	15.85	15.94	15.18	15.65	1,312,881	+0.01(+0.09%)
Aug 06, 2009	14.93	15.70	14.93	15.64	1,834,708	+0.71(+4.76%)
Aug 05, 2009	14.88	14.93	14.59	14.93	544,381	+0.00(+0.00%)
Aug 04, 2009	14.99	15.02	14.68	14.93	757,117	+0.06(+0.43%)
Aug 03, 2009	14.86	15.01	14.69	14.86	773,995	+0.08(+0.52%)
Jul 31, 2009	14.59	14.85	14.47	14.79	667,815	+0.29(+1.98%)
Jul 30, 2009	14.41	14.56	14.37	14.50	506,982	+0.25(+1.76%)
Jul 29, 2009	14.28	14.35	14.14	14.25	404,234	+0.01(+0.06%)
Jul 28, 2009	14.51	14.54	14.17	14.24	487,676	-0.26(-1.79%)
Jul 27, 2009	14.54	14.67	14.48	14.50	499,411	-0.03(-0.19%)
Jul 24, 2009	14.66	14.68	14.46	14.53	1,903	-0.40(-2.66%)
Jul 23, 2009	14.45	15.04	14.45	14.92	551,180	+0.49(+3.38%)
Jul 22, 2009	14.48	14.70	14.41	14.44	389,275	-0.12(-0.85%)
Jul 21, 2009	14.34	14.61	14.33	14.56	478,024	+0.29(+2.05%)
Jul 20, 2009	14.25	14.33	14.07	14.27	342,868	+0.15(+1.07%)
Jul 17, 2009	14.32	14.32	14.00	14.12	346,419	+0.07(+0.49%)
Jul 16, 2009	13.86	14.16	13.78	14.05	554,086	+0.19(+1.38%)
Jul 15, 2009	13.72	13.95	13.71	13.86	371,714	+0.47(+3.54%)
Jul 14, 2009	13.36	13.50	13.31	13.38	315,062	+0.02(+0.14%)
Jul 13, 2009	12.94	13.40	12.94	13.36	484,888	+0.45(+3.46%)
Jul 10, 2009	12.84	13.06	12.74	12.92	398,556	+0.03(+0.21%)
Jul 09, 2009	12.90	12.92	12.75	12.89	351,617	+0.23(+1.80%)
Jul 08, 2009	12.88	12.94	12.53	12.66	498,797	-0.25(-1.94%)
Jul 07, 2009	13.04	13.07	12.87	12.91	283,248	-0.29(-2.18%)
Jul 06, 2009	13.06	13.20	12.92	13.20	297,900	+0.12(+0.94%)
Jul 02, 2009	12.93	13.29	12.87	13.08	578,197	-0.15(-1.10%)

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.