Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.15	15.15	14.72	14.86	107,390	-0.18(-1.20%)
Sep 29, 2009	14.63	15.18	14.50	15.04	217,590	+0.56(+3.84%)
Sep 28, 2009	13.86	14.50	13.86	14.49	87,453	+0.74(+5.41%)
Sep 25, 2009	13.86	14.03	13.63	13.74	52,150	-0.12(-0.85%)
Sep 24, 2009	14.28	14.28	13.82	13.86	31,326	-0.27(-1.94%)
Sep 23, 2009	14.09	14.42	13.82	14.14	53,951	+0.00(+0.00%)
Sep 22, 2009	14.25	14.28	14.06	14.14	33,223	+0.04(+0.28%)
Sep 21, 2009	14.16	14.35	13.85	14.10	23,403	-0.24(-1.69%)
Sep 18, 2009	14.10	14.49	13.89	14.34	78,498	+0.26(+1.84%)
Sep 17, 2009	13.99	14.09	13.86	14.08	60,529	+0.04(+0.28%)
Sep 16, 2009	14.24	14.24	13.71	14.04	98,256	-0.22(-1.54%)
Sep 15, 2009	14.85	15.19	14.11	14.26	58,810	-0.60(-4.01%)
Sep 14, 2009	14.65	14.88	14.27	14.86	39,516	+0.05(+0.32%)
Sep 11, 2009	15.23	15.27	14.72	14.81	55,408	-0.46(-3.03%)
Sep 10, 2009	15.50	15.65	14.94	15.27	64,910	-0.20(-1.27%)
Sep 09, 2009	15.46	15.66	15.32	15.47	96,515	-0.11(-0.70%)
Sep 08, 2009	15.59	15.70	15.44	15.58	132,167	+0.35(+2.31%)
Sep 04, 2009	15.04	15.25	14.75	15.23	114,158	+0.18(+1.20%)
Sep 03, 2009	13.60	15.33	13.60	15.04	243,719	+1.58(+11.75%)
Sep 02, 2009	13.12	13.63	13.12	13.46	135,268	+0.34(+2.63%)
Sep 01, 2009	13.71	14.00	13.02	13.12	95,382	-0.65(-4.72%)
Aug 31, 2009	13.71	13.89	13.24	13.77	104,233	-0.03(-0.23%)
Aug 28, 2009	14.42	14.42	13.52	13.80	32,939	-0.49(-3.40%)
Aug 27, 2009	14.25	14.48	14.24	14.29	32,502	-0.03(-0.22%)
Aug 26, 2009	14.25	14.53	14.23	14.32	254,210	+0.02(+0.11%)
Aug 25, 2009	13.96	14.40	13.86	14.30	117,265	+0.14(+1.00%)
Aug 24, 2009	13.85	14.18	13.74	14.16	108,416	+0.30(+2.15%)
Aug 21, 2009	13.58	13.93	13.50	13.86	87,124	+0.46(+3.45%)
Aug 20, 2009	13.28	13.41	13.13	13.40	61,889	+0.08(+0.59%)
Aug 19, 2009	13.17	13.94	13.10	13.32	33,102	-0.04(-0.29%)
Aug 18, 2009	13.20	13.52	13.02	13.36	41,179	+0.20(+1.49%)
Aug 17, 2009	13.39	13.67	12.99	13.17	83,817	-0.45(-3.33%)
Aug 14, 2009	14.02	14.02	13.42	13.62	62,631	-0.41(-2.90%)
Aug 13, 2009	13.97	14.26	13.81	14.03	113,043	+0.06(+0.45%)
Aug 12, 2009	13.76	14.25	13.76	13.96	56,887	+0.17(+1.25%)
Aug 11, 2009	13.81	14.00	13.42	13.79	51,575	-0.11(-0.79%)
Aug 10, 2009	14.50	14.50	13.80	13.90	125,351	-0.78(-5.33%)
Aug 07, 2009	14.43	14.94	14.29	14.68	83,440	+0.38(+2.68%)
Aug 06, 2009	15.00	15.01	13.58	14.30	262,540	-0.75(-5.00%)
Aug 05, 2009	16.16	16.31	14.59	15.05	183,811	-1.24(-7.60%)
Aug 04, 2009	16.02	16.53	15.97	16.29	128,712	+0.20(+1.22%)
Aug 03, 2009	16.08	16.17	15.67	16.09	193,350	+0.20(+1.23%)
Jul 31, 2009	16.20	16.38	15.72	15.90	94,131	-0.21(-1.31%)
Jul 30, 2009	15.92	16.56	15.75	16.11	143,537	+0.44(+2.80%)
Jul 29, 2009	15.59	15.70	15.46	15.67	89,175	+0.00(+0.00%)
Jul 28, 2009	15.14	15.92	15.14	15.67	114,734	+0.56(+3.68%)
Jul 27, 2009	15.26	15.31	15.04	15.12	66,361	+0.03(+0.21%)
Jul 24, 2009	15.15	15.40	14.90	15.08	63,582	-0.23(-1.53%)
Jul 23, 2009	14.97	15.47	14.86	15.32	63,658	+0.30(+1.98%)
Jul 22, 2009	15.09	15.24	14.59	15.02	61,462	-0.10(-0.67%)
Jul 21, 2009	15.45	15.48	15.04	15.12	39,979	-0.24(-1.58%)
Jul 20, 2009	15.44	15.44	15.21	15.37	51,406	+0.13(+0.82%)
Jul 17, 2009	15.66	15.66	15.17	15.24	58,981	-0.38(-2.46%)
Jul 16, 2009	15.67	15.68	15.41	15.62	53,377	+0.00(+0.00%)
Jul 15, 2009	15.66	15.70	15.44	15.62	110,487	+0.06(+0.40%)
Jul 14, 2009	15.37	15.69	15.33	15.56	40,520	+0.14(+0.91%)
Jul 13, 2009	15.03	15.52	14.92	15.42	47,261	+0.31(+2.02%)
Jul 10, 2009	14.96	15.60	14.88	15.12	79,096	+0.11(+0.73%)
Jul 09, 2009	15.26	15.34	14.68	15.01	49,946	-0.14(-0.93%)
Jul 08, 2009	15.35	15.47	14.79	15.15	156,691	-0.17(-1.12%)
Jul 07, 2009	15.91	16.10	15.10	15.32	227,769	-0.55(-3.46%)
Jul 06, 2009	15.59	15.97	15.39	15.87	108,757	+0.20(+1.30%)
Jul 02, 2009	15.68	15.77	15.47	15.66	96,250	-0.23(-1.48%)

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.