Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.27	15.39	15.06	15.22	85,142	-0.04(-0.24%)
Sep 29, 2009	15.33	15.44	15.22	15.25	73,478	-0.01(-0.05%)
Sep 28, 2009	15.06	15.27	14.95	15.26	70,706	+0.30(+1.99%)
Sep 25, 2009	14.90	15.04	14.79	14.96	108,548	-0.06(-0.39%)
Sep 24, 2009	15.41	15.46	14.89	15.02	147,538	-0.35(-2.27%)
Sep 23, 2009	15.57	15.67	15.37	15.37	110,666	-0.22(-1.40%)
Sep 22, 2009	15.59	15.59	15.39	15.59	94,203	+0.12(+0.80%)
Sep 21, 2009	15.39	15.53	15.35	15.46	53,013	-0.12(-0.75%)
Sep 18, 2009	15.70	15.70	15.40	15.58	77,337	+0.06(+0.37%)
Sep 17, 2009	15.90	15.96	15.45	15.52	152,799	-0.06(-0.37%)
Sep 16, 2009	15.31	15.91	15.25	15.58	157,764	+0.37(+2.43%)
Sep 15, 2009	14.74	15.34	14.73	15.21	157,267	+0.46(+3.10%)
Sep 14, 2009	14.48	14.78	14.47	14.75	72,481	+0.07(+0.49%)
Sep 11, 2009	14.62	14.78	14.61	14.68	504,784	+0.04(+0.30%)
Sep 10, 2009	14.66	14.66	14.48	14.64	353,965	-0.02(-0.15%)
Sep 09, 2009	14.45	14.69	14.34	14.66	42,369	+0.25(+1.76%)
Sep 08, 2009	14.55	14.58	14.29	14.40	99,587	+0.02(+0.15%)
Sep 04, 2009	14.22	14.38	14.14	14.38	56,817	+0.17(+1.23%)
Sep 03, 2009	14.05	14.24	13.99	14.21	79,007	+0.27(+1.93%)
Sep 02, 2009	14.21	14.38	13.94	13.94	134,910	-0.41(-2.88%)
Sep 01, 2009	14.90	15.12	14.27	14.35	436,592	-0.69(-4.57%)
Aug 31, 2009	14.92	15.07	14.85	15.04	66,874	-0.07(-0.49%)
Aug 28, 2009	15.08	15.17	14.94	15.12	51,294	+0.12(+0.77%)
Aug 27, 2009	15.01	15.05	14.76	15.00	264,640	+0.02(+0.15%)
Aug 26, 2009	14.82	15.13	14.74	14.98	83,850	+0.08(+0.54%)
Aug 25, 2009	14.89	15.03	14.80	14.90	1,722,847	+0.09(+0.59%)
Aug 24, 2009	15.26	15.41	14.72	14.81	719,810	-0.36(-2.39%)
Aug 21, 2009	15.03	15.29	15.01	15.17	70,874	+0.30(+2.00%)
Aug 20, 2009	14.61	14.95	14.61	14.88	360,460	+0.25(+1.69%)
Aug 19, 2009	14.40	14.74	14.33	14.63	83,918	+0.04(+0.30%)
Aug 18, 2009	14.56	14.71	14.50	14.59	70,141	+0.16(+1.11%)
Aug 17, 2009	14.66	14.66	14.40	14.43	115,938	-0.65(-4.33%)
Aug 14, 2009	15.12	15.12	14.74	15.08	87,393	+0.01(+0.05%)
Aug 13, 2009	14.96	15.08	14.69	15.07	71,737	+0.25(+1.71%)
Aug 12, 2009	14.61	14.91	14.60	14.82	228,034	+0.14(+0.94%)
Aug 11, 2009	15.24	15.24	14.53	14.68	98,523	-0.60(-3.95%)
Aug 10, 2009	15.35	15.48	15.12	15.28	133,376	-0.02(-0.13%)
Aug 07, 2009	14.91	15.59	14.81	15.30	259,376	+0.61(+4.15%)
Aug 06, 2009	15.11	15.11	14.51	14.69	357,293	-0.15(-0.98%)
Aug 05, 2009	14.52	14.92	14.42	14.84	133,394	+0.30(+2.10%)
Aug 04, 2009	14.00	14.53	13.92	14.53	316,794	+0.41(+2.88%)
Aug 03, 2009	13.95	14.13	13.87	14.13	104,061	+0.32(+2.31%)
Jul 31, 2009	13.68	13.88	13.57	13.81	91,295	+0.15(+1.06%)
Jul 30, 2009	13.43	13.78	13.43	13.66	450,575	+0.39(+2.95%)
Jul 29, 2009	13.32	13.41	13.17	13.27	205,411	-0.09(-0.65%)
Jul 28, 2009	13.18	13.43	13.18	13.36	170,991	+0.08(+0.60%)
Jul 27, 2009	12.91	13.38	12.91	13.28	287,878	+0.39(+3.04%)
Jul 24, 2009	12.74	12.94	12.69	12.89	2,114	+0.01(+0.11%)
Jul 23, 2009	12.50	12.95	12.49	12.87	233,778	+0.34(+2.72%)
Jul 22, 2009	12.20	12.68	12.20	12.53	238,960	+0.13(+1.05%)
Jul 21, 2009	12.69	12.70	12.20	12.40	268,862	-0.30(-2.34%)
Jul 20, 2009	12.65	12.76	12.59	12.70	111,028	+0.10(+0.81%)
Jul 17, 2009	12.92	13.04	12.52	12.60	1,054,847	-0.36(-2.75%)
Jul 16, 2009	12.92	13.07	12.75	12.95	169,466	+0.01(+0.06%)
Jul 15, 2009	12.70	13.09	12.67	12.94	208,418	+0.43(+3.42%)
Jul 14, 2009	12.65	12.70	12.43	12.52	191,302	-0.14(-1.09%)
Jul 13, 2009	12.31	12.66	12.30	12.65	273,116	+0.65(+5.44%)
Jul 10, 2009	12.00	12.08	11.91	12.00	178,868	-0.12(-0.96%)
Jul 09, 2009	12.10	12.29	12.05	12.12	232,274	+0.12(+1.03%)
Jul 08, 2009	12.25	12.33	11.72	11.99	355,435	-0.17(-1.37%)
Jul 07, 2009	12.27	12.44	12.16	12.16	200,805	-0.09(-0.71%)
Jul 06, 2009	12.17	12.40	12.10	12.25	145,872	+0.02(+0.18%)
Jul 02, 2009	12.38	12.48	12.20	12.23	82,540	-0.44(-3.44%)

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.