Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	16.41	16.41	16.16	16.29	33,690	-0.11(-0.68%)
Sep 29, 2009	16.38	16.50	16.38	16.40	106,682	+0.06(+0.34%)
Sep 28, 2009	16.31	16.45	16.31	16.34	73,672	+0.28(+1.73%)
Sep 25, 2009	16.05	16.17	16.05	16.07	179,167	-0.04(-0.27%)
Sep 24, 2009	16.22	16.22	16.02	16.11	447,263	-0.05(-0.29%)
Sep 23, 2009	16.29	16.33	16.16	16.16	14,821	-0.11(-0.70%)
Sep 22, 2009	16.33	16.42	16.27	16.27	18,635	-0.07(-0.45%)
Sep 21, 2009	16.18	16.36	16.18	16.34	10,883	+0.12(+0.76%)
Sep 18, 2009	16.30	16.32	16.22	16.22	29,910	+0.02(+0.15%)
Sep 17, 2009	16.22	16.29	16.14	16.20	342,824	+0.01(+0.04%)
Sep 16, 2009	16.12	16.19	16.08	16.19	68,616	+0.09(+0.57%)
Sep 15, 2009	16.18	16.18	16.04	16.10	818,583	-0.05(-0.31%)
Sep 14, 2009	15.95	16.16	15.95	16.15	48,586	+0.23(+1.47%)
Sep 11, 2009	16.07	16.07	15.88	15.91	161,773	-0.05(-0.33%)
Sep 10, 2009	15.81	15.98	15.81	15.97	32,386	+0.16(+0.99%)
Sep 09, 2009	15.71	15.81	15.71	15.81	42,357	+0.31(+2.03%)
Sep 08, 2009	15.45	15.51	15.34	15.49	25,197	+0.13(+0.84%)
Sep 04, 2009	15.16	15.37	15.16	15.37	30,218	+0.22(+1.48%)
Sep 03, 2009	15.28	15.28	15.09	15.14	71,806	-0.08(-0.54%)
Sep 02, 2009	15.07	15.27	15.07	15.22	53,925	+0.09(+0.57%)
Sep 01, 2009	15.26	15.42	15.11	15.14	63,296	-0.19(-1.27%)
Aug 31, 2009	15.35	15.35	15.22	15.33	27,209	-0.03(-0.20%)
Aug 28, 2009	15.51	15.51	15.30	15.36	37,550	-0.14(-0.89%)
Aug 27, 2009	15.47	15.55	15.34	15.50	92,946	-0.02(-0.12%)
Aug 26, 2009	15.52	15.58	15.48	15.52	24,161	-0.01(-0.04%)
Aug 25, 2009	15.51	15.59	15.51	15.52	24,509	+0.03(+0.20%)
Aug 24, 2009	15.50	15.54	15.42	15.49	86,915	+0.10(+0.62%)
Aug 21, 2009	15.34	15.45	15.33	15.40	126,332	+0.18(+1.19%)
Aug 20, 2009	15.21	15.23	15.18	15.22	35,145	+0.06(+0.37%)
Aug 19, 2009	14.85	15.20	14.85	15.16	39,929	+0.22(+1.46%)
Aug 18, 2009	14.88	14.95	14.77	14.94	15,245	+0.10(+0.67%)
Aug 17, 2009	14.79	14.87	14.78	14.84	31,448	-0.08(-0.52%)
Aug 14, 2009	15.02	15.03	14.79	14.92	151,218	-0.08(-0.53%)
Aug 13, 2009	14.97	15.02	14.86	15.00	287,768	+0.02(+0.12%)
Aug 12, 2009	14.81	15.02	14.81	14.98	19,435	+0.14(+0.91%)
Aug 11, 2009	14.83	14.89	14.79	14.85	50,020	-0.05(-0.35%)
Aug 10, 2009	14.84	14.91	14.80	14.90	589,342	+0.02(+0.12%)
Aug 07, 2009	14.81	14.96	14.81	14.88	23,730	+0.18(+1.19%)
Aug 06, 2009	14.93	14.93	14.68	14.71	51,403	-0.16(-1.08%)
Aug 05, 2009	15.03	15.03	14.81	14.87	183,299	-0.14(-0.96%)
Aug 04, 2009	14.89	15.01	14.87	15.01	666,809	+0.06(+0.43%)
Aug 03, 2009	14.88	14.95	14.75	14.95	100,976	+0.12(+0.83%)
Jul 31, 2009	14.86	14.99	14.82	14.82	35,612	-0.06(-0.40%)
Jul 30, 2009	15.00	15.11	14.88	14.88	51,364	+0.00(+0.03%)
Jul 29, 2009	14.78	14.93	14.78	14.88	70,287	+0.06(+0.39%)
Jul 28, 2009	14.90	14.91	14.73	14.82	30,880	-0.09(-0.59%)
Jul 27, 2009	14.90	14.91	14.81	14.91	72,897	-0.09(-0.58%)
Jul 24, 2009	14.69	14.99	14.69	14.99	296,503	+0.27(+1.82%)
Jul 23, 2009	14.50	14.81	14.50	14.73	115,556	+0.25(+1.70%)
Jul 22, 2009	14.48	14.62	14.47	14.48	161,371	-0.03(-0.21%)
Jul 21, 2009	14.44	14.52	14.39	14.51	95,056	+0.22(+1.55%)
Jul 20, 2009	14.24	14.29	14.17	14.29	64,438	+0.13(+0.89%)
Jul 17, 2009	14.19	14.20	14.12	14.16	251,331	-0.04(-0.32%)
Jul 16, 2009	14.06	14.23	14.06	14.21	149,293	+0.10(+0.74%)
Jul 15, 2009	14.06	14.13	13.90	14.10	93,008	+0.16(+1.14%)
Jul 14, 2009	13.83	13.97	13.83	13.95	45,032	+0.14(+1.04%)
Jul 13, 2009	13.63	13.84	13.63	13.80	62,354	+0.20(+1.47%)
Jul 10, 2009	13.61	13.68	13.57	13.60	42,114	-0.09(-0.65%)
Jul 09, 2009	13.88	13.88	13.63	13.69	43,480	-0.16(-1.16%)
Jul 08, 2009	13.94	13.94	13.76	13.85	89,992	-0.05(-0.34%)
Jul 07, 2009	13.95	14.05	13.90	13.90	32,376	-0.10(-0.70%)
Jul 06, 2009	13.89	14.00	13.79	14.00	52,581	+0.03(+0.23%)
Jul 02, 2009	14.12	14.12	13.96	13.96	39,095	-0.38(-2.63%)

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.