Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	14.68	14.73	14.46	14.56	98,200	-0.03(-0.20%)
Sep 29, 2010	14.60	14.64	14.55	14.59	59,818	-0.06(-0.44%)
Sep 28, 2010	14.55	14.68	14.41	14.65	163,976	+0.12(+0.84%)
Sep 27, 2010	14.60	14.61	14.52	14.53	1,053,565	-0.06(-0.39%)
Sep 24, 2010	14.43	14.61	14.43	14.59	111,030	+0.34(+2.41%)
Sep 23, 2010	14.20	14.40	14.20	14.25	159,509	-0.11(-0.77%)
Sep 22, 2010	14.40	14.48	14.31	14.36	149,618	-0.06(-0.45%)
Sep 21, 2010	14.47	14.49	14.36	14.42	278,980	-0.04(-0.28%)
Sep 20, 2010	14.26	14.48	14.25	14.46	213,938	+0.26(+1.81%)
Sep 17, 2010	14.20	14.26	14.15	14.20	124,207	+0.01(+0.07%)
Sep 15, 2010	14.09	14.21	14.08	14.20	169,280	+0.05(+0.37%)
Sep 14, 2010	14.07	14.22	14.06	14.14	243,953	+0.04(+0.27%)
Sep 13, 2010	14.07	14.14	14.04	14.10	209,568	+0.15(+1.07%)
Sep 10, 2010	13.86	13.97	13.86	13.95	58,740	+0.11(+0.83%)
Sep 09, 2010	13.93	13.95	13.80	13.84	120,959	+0.01(+0.10%)
Sep 08, 2010	13.75	13.88	13.75	13.83	1,360,284	+0.09(+0.68%)
Sep 07, 2010	13.85	13.89	13.71	13.73	69,151	-0.18(-1.30%)
Sep 03, 2010	13.88	13.99	13.80	13.91	200,838	+0.17(+1.23%)
Sep 02, 2010	13.54	13.75	13.54	13.75	77,638	+0.24(+1.78%)
Sep 01, 2010	13.31	13.52	13.29	13.50	272,460	+0.42(+3.22%)
Aug 31, 2010	13.06	13.19	13.00	13.08	109,767	-0.02(-0.16%)
Aug 30, 2010	13.25	13.32	13.10	13.11	154,554	-0.20(-1.52%)
Aug 27, 2010	13.31	13.32	13.02	13.31	290,097	+0.17(+1.30%)
Aug 26, 2010	13.27	13.30	13.12	13.14	190,746	-0.10(-0.74%)
Aug 25, 2010	13.01	13.28	13.00	13.23	206,039	+0.13(+0.96%)
Aug 24, 2010	13.15	13.22	13.01	13.11	239,130	-0.20(-1.48%)
Aug 23, 2010	13.41	13.53	13.30	13.30	344,595	-0.09(-0.64%)
Aug 20, 2010	13.35	13.41	13.26	13.39	84,230	-0.01(-0.07%)
Aug 19, 2010	13.54	13.59	13.33	13.40	83,747	-0.20(-1.50%)
Aug 18, 2010	13.46	13.69	13.44	13.60	148,878	+0.10(+0.70%)
Aug 17, 2010	13.45	13.63	13.41	13.51	134,711	+0.17(+1.25%)
Aug 16, 2010	13.26	13.41	13.26	13.34	152,840	-0.01(-0.07%)
Aug 13, 2010	13.35	13.43	13.34	13.35	136,131	-0.11(-0.83%)
Aug 12, 2010	13.30	13.48	13.26	13.46	1,984,070	-0.01(-0.09%)
Aug 11, 2010	13.63	13.63	13.45	13.48	142,219	-0.36(-2.58%)
Aug 10, 2010	13.82	13.89	13.74	13.83	127,652	-0.10(-0.73%)
Aug 09, 2010	13.86	13.97	13.86	13.94	70,126	+0.11(+0.83%)
Aug 06, 2010	13.82	13.83	13.62	13.82	124,632	-0.05(-0.34%)
Aug 05, 2010	13.78	13.89	13.78	13.87	113,246	-0.01(-0.05%)
Aug 04, 2010	13.82	13.90	13.79	13.88	194,199	+0.14(+1.02%)
Aug 03, 2010	13.89	13.85	13.66	13.74	359,653	-0.16(-1.13%)
Aug 02, 2010	13.82	13.93	13.76	13.89	326,533	+0.25(+1.81%)
Jul 30, 2010	13.65	13.70	13.37	13.65	174,524	+0.09(+0.63%)
Jul 29, 2010	13.72	13.82	13.44	13.56	285,694	-0.09(-0.64%)
Jul 28, 2010	13.70	13.76	13.60	13.65	154,096	-0.07(-0.49%)
Jul 27, 2010	13.91	13.91	13.69	13.71	206,257	-0.16(-1.15%)
Jul 26, 2010	13.73	13.88	13.67	13.87	396,764	+0.17(+1.23%)
Jul 23, 2010	13.46	13.71	13.43	13.70	158,105	+0.20(+1.46%)
Jul 22, 2010	13.37	13.56	13.37	13.51	190,069	+0.30(+2.31%)
Jul 21, 2010	13.54	13.54	13.16	13.20	2,008,447	-0.24(-1.79%)
Jul 20, 2010	13.05	13.45	13.04	13.44	218,816	+0.20(+1.55%)
Jul 19, 2010	13.23	13.28	13.09	13.24	250,305	+0.08(+0.60%)
Jul 16, 2010	13.16	13.52	13.15	13.16	265,317	-0.41(-3.05%)
Jul 15, 2010	13.52	13.60	13.41	13.57	347,691	+0.03(+0.25%)
Jul 14, 2010	13.55	13.59	13.44	13.54	247,348	-0.04(-0.30%)
Jul 13, 2010	13.37	13.64	13.37	13.58	31,510	+0.30(+2.26%)
Jul 12, 2010	13.19	13.35	13.19	13.28	130,463	+0.00(+0.02%)
Jul 09, 2010	13.28	13.28	13.15	13.28	201,077	+0.12(+0.94%)
Jul 08, 2010	13.04	13.19	13.02	13.15	247,285	+0.10(+0.80%)
Jul 07, 2010	12.75	13.06	12.73	13.05	216,954	+0.36(+2.87%)
Jul 06, 2010	12.86	12.99	12.63	12.69	284,320	-0.05(-0.37%)
Jul 02, 2010	12.73	12.91	12.67	12.73	209,425	-0.13(-1.00%)

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.