Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.48	15.56	15.30	15.42	992,468	+0.07(+0.45%)
Sep 29, 2009	15.19	15.42	15.17	15.36	1,178,730	+0.06(+0.42%)
Sep 28, 2009	15.21	15.63	15.06	15.29	818,254	+0.06(+0.36%)
Sep 25, 2009	15.11	15.36	15.03	15.24	1,041,593	+0.06(+0.36%)
Sep 24, 2009	15.53	15.58	15.08	15.18	718,148	-0.23(-1.49%)
Sep 23, 2009	16.05	16.05	15.40	15.41	1,265,741	-0.35(-2.22%)
Sep 22, 2009	15.75	16.18	15.74	15.76	1,538,971	+0.35(+2.27%)
Sep 21, 2009	15.84	15.84	15.24	15.41	1,141,332	-0.39(-2.44%)
Sep 18, 2009	16.08	16.26	15.72	15.80	3,097,774	-0.43(-2.63%)
Sep 17, 2009	16.34	16.39	16.12	16.22	2,126,805	+0.17(+1.03%)
Sep 16, 2009	16.16	16.27	15.94	16.06	1,753,334	-0.09(-0.57%)
Sep 15, 2009	15.87	16.27	15.85	16.15	2,262,003	+0.09(+0.57%)
Sep 14, 2009	15.68	16.49	15.45	16.06	4,420,165	+0.52(+3.34%)
Sep 11, 2009	15.47	15.62	15.33	15.54	891,123	+0.05(+0.30%)
Sep 10, 2009	15.22	15.54	15.13	15.49	2,426,531	+0.10(+0.66%)
Sep 09, 2009	13.99	15.39	13.96	15.39	9,215,400	+1.19(+8.41%)
Sep 08, 2009	14.38	14.41	14.13	14.20	1,130,724	-0.28(-1.97%)
Sep 04, 2009	14.30	14.57	14.22	14.48	548,231	+0.10(+0.67%)
Sep 03, 2009	14.28	14.40	14.11	14.39	968,472	+0.24(+1.72%)
Sep 02, 2009	14.28	14.28	14.14	14.14	658,077	-0.27(-1.88%)
Sep 01, 2009	14.53	14.66	14.33	14.41	908,569	-0.24(-1.63%)
Aug 31, 2009	14.54	14.67	14.41	14.65	966,764	-0.01(-0.09%)
Aug 28, 2009	14.75	14.75	14.52	14.67	710,791	+0.08(+0.57%)
Aug 27, 2009	14.50	14.64	14.22	14.58	1,806,065	+0.08(+0.57%)
Aug 26, 2009	14.55	14.55	14.34	14.50	419,098	-0.11(-0.75%)
Aug 25, 2009	14.73	14.85	14.61	14.61	896,457	-0.15(-1.00%)
Aug 24, 2009	14.83	14.85	14.66	14.76	581,962	+0.02(+0.12%)
Aug 21, 2009	14.71	14.81	14.62	14.74	377,434	+0.12(+0.85%)
Aug 20, 2009	14.51	14.66	14.46	14.62	344,025	+0.03(+0.22%)
Aug 19, 2009	14.30	14.61	14.29	14.58	503,528	-0.23(-1.52%)
Aug 18, 2009	14.56	14.81	14.50	14.81	461,385	+0.31(+2.16%)
Aug 17, 2009	14.45	14.72	14.34	14.50	886,722	-0.33(-2.23%)
Aug 14, 2009	14.87	14.96	14.69	14.83	352,133	-0.04(-0.28%)
Aug 13, 2009	15.03	15.08	14.81	14.87	629,631	-0.36(-2.38%)
Aug 12, 2009	15.09	15.30	15.00	15.23	385,568	+0.22(+1.44%)
Aug 11, 2009	15.16	15.16	14.87	15.02	654,625	-0.28(-1.80%)
Aug 10, 2009	15.56	15.58	15.18	15.29	560,865	-0.48(-3.06%)
Aug 07, 2009	15.97	16.06	15.30	15.77	1,302,911	+0.01(+0.09%)
Aug 06, 2009	15.04	15.82	15.04	15.76	1,820,776	+0.72(+4.77%)
Aug 05, 2009	15.00	15.04	14.70	15.04	540,247	+0.00(+0.00%)
Aug 04, 2009	15.10	15.14	14.79	15.04	751,367	+0.06(+0.43%)
Aug 03, 2009	14.97	15.12	14.80	14.98	768,117	+0.08(+0.52%)
Jul 31, 2009	14.70	14.96	14.58	14.90	662,743	+0.29(+1.98%)
Jul 30, 2009	14.52	14.68	14.48	14.61	503,132	+0.25(+1.76%)
Jul 29, 2009	14.39	14.46	14.25	14.36	401,164	+0.01(+0.06%)
Jul 28, 2009	14.62	14.65	14.28	14.35	483,973	-0.26(-1.79%)
Jul 27, 2009	14.65	14.79	14.59	14.61	495,619	-0.03(-0.19%)
Jul 24, 2009	14.77	14.79	14.57	14.64	1,889	-0.40(-2.66%)
Jul 23, 2009	14.56	15.16	14.56	15.04	546,994	+0.49(+3.38%)
Jul 22, 2009	14.59	14.81	14.52	14.55	386,319	-0.12(-0.85%)
Jul 21, 2009	14.45	14.72	14.44	14.67	474,394	+0.29(+2.05%)
Jul 20, 2009	14.36	14.44	14.17	14.38	340,265	+0.15(+1.07%)
Jul 17, 2009	14.43	14.43	14.11	14.22	343,788	+0.07(+0.49%)
Jul 16, 2009	13.96	14.27	13.88	14.16	549,878	+0.19(+1.38%)
Jul 15, 2009	13.83	14.05	13.81	13.96	368,892	+0.48(+3.54%)
Jul 14, 2009	13.47	13.60	13.41	13.49	312,669	+0.02(+0.14%)
Jul 13, 2009	13.03	13.50	13.03	13.47	481,206	+0.45(+3.46%)
Jul 10, 2009	12.94	13.16	12.84	13.02	395,529	+0.03(+0.21%)
Jul 09, 2009	13.00	13.02	12.85	12.99	348,946	+0.23(+1.80%)
Jul 08, 2009	12.98	13.04	12.63	12.76	495,009	-0.25(-1.94%)
Jul 07, 2009	13.14	13.17	12.97	13.01	281,097	-0.29(-2.18%)
Jul 06, 2009	13.16	13.30	13.02	13.30	295,638	+0.12(+0.94%)
Jul 02, 2009	13.03	13.39	12.97	13.18	573,806	-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.