Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	16.66	16.67	16.41	16.63	65,427	-0.02(-0.12%)
Sep 29, 2009	16.76	16.76	16.61	16.65	21,469	-0.23(-1.36%)
Sep 28, 2009	16.94	16.97	16.81	16.88	22,273	+0.18(+1.08%)
Sep 25, 2009	16.66	16.82	16.60	16.70	54,165	+0.00(+0.00%)
Sep 24, 2009	16.97	16.97	16.66	16.70	168,916	-0.38(-2.22%)
Sep 23, 2009	17.05	17.20	16.94	17.08	50,681	+0.14(+0.83%)
Sep 22, 2009	16.87	16.96	16.85	16.94	17,894	+0.46(+2.79%)
Sep 21, 2009	16.42	16.53	16.36	16.48	24,440	+0.01(+0.06%)
Sep 18, 2009	16.53	16.53	16.40	16.47	17,184	-0.06(-0.36%)
Sep 17, 2009	16.67	16.69	16.44	16.53	30,538	-0.26(-1.55%)
Sep 16, 2009	16.73	16.86	16.71	16.79	130,210	-0.01(-0.06%)
Sep 15, 2009	16.67	16.84	16.67	16.80	14,145	+0.36(+2.19%)
Sep 14, 2009	16.26	16.44	16.21	16.44	31,057	+0.48(+3.01%)
Sep 11, 2009	16.09	16.14	15.95	15.96	40,163	+0.00(+0.00%)
Sep 10, 2009	15.68	16.03	15.68	15.96	26,276	+0.41(+2.64%)
Sep 09, 2009	15.51	15.66	15.50	15.55	91,645	+0.01(+0.06%)
Sep 08, 2009	15.60	15.63	15.52	15.54	14,062	+0.27(+1.77%)
Sep 04, 2009	15.05	15.35	15.05	15.27	56,943	+0.23(+1.53%)
Sep 03, 2009	15.16	15.24	14.99	15.04	26,256	-0.06(-0.40%)
Sep 02, 2009	15.06	15.17	15.02	15.10	20,835	+0.05(+0.33%)
Sep 01, 2009	15.18	15.36	15.00	15.05	27,475	-0.30(-1.95%)
Aug 31, 2009	15.30	15.46	15.30	15.35	16,064	-0.20(-1.29%)
Aug 28, 2009	15.71	15.71	15.50	15.55	27,655	-0.14(-0.89%)
Aug 27, 2009	15.46	15.72	15.43	15.69	441,506	+0.16(+1.03%)
Aug 26, 2009	15.56	15.56	15.43	15.53	29,331	-0.03(-0.19%)
Aug 25, 2009	15.57	15.70	15.50	15.56	37,254	+0.44(+2.91%)
Aug 24, 2009	15.17	15.28	15.05	15.12	30,258	-0.15(-0.98%)
Aug 21, 2009	15.10	15.31	15.10	15.27	19,226	+0.24(+1.60%)
Aug 20, 2009	14.85	15.04	14.85	15.03	29,625	+0.23(+1.55%)
Aug 19, 2009	14.59	14.91	14.54	14.80	67,044	+0.07(+0.48%)
Aug 18, 2009	14.59	14.90	14.59	14.73	17,328	+0.04(+0.27%)
Aug 17, 2009	14.66	14.74	14.59	14.69	24,451	-0.23(-1.54%)
Aug 14, 2009	14.97	15.00	14.85	14.92	26,137	-0.31(-2.04%)
Aug 13, 2009	15.25	15.33	15.20	15.23	28,406	+0.01(+0.07%)
Aug 12, 2009	15.04	15.29	15.04	15.22	41,446	+0.08(+0.53%)
Aug 11, 2009	15.05	15.14	15.00	15.14	30,443	+0.16(+1.07%)
Aug 10, 2009	14.97	15.11	14.89	14.98	19,696	+0.02(+0.13%)
Aug 07, 2009	15.18	15.26	14.91	14.96	38,216	+0.27(+1.84%)
Aug 06, 2009	14.85	14.85	14.61	14.69	31,216	-0.37(-2.46%)
Aug 05, 2009	14.93	15.09	14.83	15.06	29,146	+0.07(+0.47%)
Aug 04, 2009	14.98	15.04	14.93	14.99	29,071	-0.02(-0.13%)
Aug 03, 2009	14.89	15.07	14.83	15.01	28,201	+0.23(+1.56%)
Jul 31, 2009	14.60	15.00	14.59	14.78	50,893	+0.29(+2.00%)
Jul 30, 2009	14.55	14.60	14.40	14.49	36,435	-0.01(-0.07%)
Jul 29, 2009	14.70	14.70	14.31	14.50	46,463	-0.27(-1.83%)
Jul 28, 2009	14.55	14.77	14.55	14.77	33,896	+0.27(+1.86%)
Jul 27, 2009	14.44	14.53	14.31	14.50	43,684	+0.02(+0.14%)
Jul 24, 2009	14.25	14.56	14.25	14.48	23,341	+0.13(+0.91%)
Jul 23, 2009	14.22	14.41	14.07	14.35	12,937	-0.13(-0.90%)
Jul 22, 2009	14.30	14.50	14.25	14.48	19,216	+0.32(+2.26%)
Jul 21, 2009	14.25	14.25	14.06	14.16	28,658	-0.06(-0.42%)
Jul 20, 2009	14.06	14.28	14.06	14.22	24,450	+0.00(+0.00%)
Jul 17, 2009	14.16	14.30	14.13	14.22	34,859	+0.11(+0.78%)
Jul 16, 2009	13.93	14.13	13.90	14.11	77,914	+0.18(+1.29%)
Jul 15, 2009	13.70	13.95	13.67	13.93	189,479	+0.29(+2.13%)
Jul 14, 2009	13.57	13.75	13.56	13.64	14,869	-0.20(-1.45%)
Jul 13, 2009	13.65	13.84	13.63	13.84	14,600	+0.28(+2.06%)
Jul 10, 2009	13.54	13.58	13.43	13.56	24,703	-0.26(-1.88%)
Jul 09, 2009	13.74	13.88	13.66	13.82	39,441	+0.18(+1.32%)
Jul 08, 2009	13.74	13.80	13.50	13.64	48,070	+0.00(+0.00%)
Jul 07, 2009	13.84	13.84	13.64	13.64	129,839	-0.31(-2.22%)
Jul 06, 2009	13.75	13.95	13.75	13.95	11,338	+0.14(+1.01%)
Jul 02, 2009	13.86	13.93	13.73	13.81	19,434	-0.24(-1.71%)

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.