Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	17.39	17.57	17.31	17.39	6,912	+0.15(+0.90%)
Sep 29, 2010	17.26	17.47	17.20	17.24	2,552,394	-0.16(-0.90%)
Sep 28, 2010	17.55	17.55	17.15	17.40	1,696,580	-0.04(-0.26%)
Sep 27, 2010	17.49	17.58	17.31	17.44	918,430	-0.12(-0.68%)
Sep 24, 2010	17.49	17.56	17.31	17.56	842,976	+0.34(+1.95%)
Sep 23, 2010	17.22	17.40	17.07	17.22	910,753	-0.15(-0.86%)
Sep 22, 2010	17.18	17.49	17.17	17.37	1,370,657	+0.13(+0.78%)
Sep 21, 2010	17.37	17.41	17.21	17.24	1,947,296	-0.10(-0.56%)
Sep 20, 2010	17.34	17.43	17.17	17.34	1,308,756	+0.04(+0.22%)
Sep 17, 2010	17.30	17.32	16.89	17.30	2,088,667	+0.22(+1.27%)
Sep 15, 2010	17.08	17.09	16.85	17.08	747,205	+0.05(+0.31%)
Sep 14, 2010	17.02	17.13	16.93	17.03	1,099,412	+0.01(+0.04%)
Sep 13, 2010	16.89	17.04	16.82	17.02	1,058,987	+0.12(+0.71%)
Sep 10, 2010	16.92	16.93	16.81	16.90	1,819,882	+0.04(+0.22%)
Sep 09, 2010	16.88	17.04	16.78	16.87	1,060,813	+0.04(+0.27%)
Sep 08, 2010	16.57	16.99	16.57	16.82	1,174,881	-0.28(-1.66%)
Sep 07, 2010	17.29	17.34	17.07	17.10	248	-0.34(-1.97%)
Sep 03, 2010	17.52	17.52	17.28	17.45	879,440	+0.06(+0.34%)
Sep 02, 2010	17.30	17.41	17.16	17.39	260	+0.16(+0.96%)
Sep 01, 2010	17.12	17.25	17.01	17.22	1,204,708	+0.34(+1.99%)
Aug 31, 2010	16.84	16.95	16.69	16.89	48,291	-0.02(-0.13%)
Aug 30, 2010	17.03	17.09	16.90	16.91	2,063,530	+0.07(+0.44%)
Aug 27, 2010	17.00	17.11	16.74	16.84	1,396,406	-0.13(-0.75%)
Aug 26, 2010	17.00	17.10	16.75	16.96	1,846,809	+0.02(+0.13%)
Aug 25, 2010	16.40	17.05	16.34	16.94	3,470,660	+0.53(+3.23%)
Aug 24, 2010	16.24	16.54	16.24	16.41	311	-0.04(-0.23%)
Aug 23, 2010	16.62	16.81	16.42	16.45	697,565	-0.06(-0.36%)
Aug 20, 2010	16.51	16.54	16.33	16.51	1,100,358	-0.01(-0.05%)
Aug 19, 2010	16.72	16.72	16.36	16.51	311	-0.13(-0.81%)
Aug 18, 2010	16.69	16.83	16.48	16.65	133	-0.04(-0.27%)
Aug 17, 2010	16.63	16.89	16.48	16.69	3,819,500	+0.17(+1.04%)
Aug 16, 2010	16.74	16.75	16.48	16.52	1,557,746	-0.25(-1.52%)
Aug 13, 2010	16.78	16.90	16.56	16.78	1,470,661	+0.13(+0.80%)
Aug 12, 2010	16.69	16.86	16.56	16.64	1,880,912	-0.18(-1.06%)
Aug 11, 2010	16.80	16.92	16.59	16.82	251	-0.07(-0.44%)
Aug 10, 2010	16.57	16.99	16.53	16.89	2,513,632	+0.16(+0.97%)
Aug 09, 2010	16.81	16.94	16.71	16.73	848,010	+0.03(+0.18%)
Aug 06, 2010	16.70	16.81	16.58	16.70	1,494,306	-0.04(-0.27%)
Aug 05, 2010	16.34	17.03	16.33	16.75	3,901,413	+0.77(+4.82%)
Aug 04, 2010	15.88	16.08	15.87	15.98	818,888	+0.01(+0.09%)
Aug 03, 2010	16.11	16.11	15.90	15.96	1,020,312	-0.18(-1.10%)
Aug 02, 2010	16.04	16.14	15.88	16.14	1,311,799	+0.31(+1.96%)
Jul 30, 2010	15.83	15.87	15.52	15.83	1,121,248	+0.10(+0.61%)
Jul 29, 2010	16.07	16.12	15.57	15.73	1,275,194	-0.22(-1.39%)
Jul 28, 2010	15.95	16.26	15.88	15.95	187	-0.21(-1.33%)
Jul 27, 2010	16.17	16.24	16.09	16.17	251	+0.09(+0.55%)
Jul 26, 2010	15.93	16.10	15.78	16.08	851,056	+0.28(+1.78%)
Jul 23, 2010	15.86	15.90	15.63	15.80	934,867	-0.03(-0.19%)
Jul 22, 2010	15.67	15.92	15.66	15.83	1,191,554	+0.29(+1.86%)
Jul 21, 2010	16.00	16.00	15.41	15.54	1,344,836	-0.35(-2.19%)
Jul 20, 2010	15.89	15.91	15.43	15.89	191	+0.30(+1.90%)
Jul 19, 2010	15.55	15.69	15.49	15.59	624,382	+0.16(+1.06%)
Jul 16, 2010	15.43	15.84	15.38	15.43	983,590	-0.38(-2.43%)
Jul 15, 2010	15.76	15.87	15.60	15.81	999,453	+0.06(+0.38%)
Jul 14, 2010	15.54	15.82	15.52	15.75	1,091,483	+0.12(+0.76%)
Jul 13, 2010	15.73	15.75	15.48	15.64	1,442,144	+0.04(+0.28%)
Jul 12, 2010	15.75	15.79	15.54	15.59	646,548	-0.13(-0.80%)
Jul 09, 2010	15.72	15.75	15.64	15.72	1,091,117	+0.01(+0.09%)
Jul 08, 2010	15.64	15.70	15.54	15.70	1,274,474	+0.10(+0.62%)
Jul 07, 2010	15.06	15.62	15.06	15.61	1,395,273	+0.58(+3.89%)
Jul 06, 2010	15.01	15.10	14.84	15.02	229	+0.19(+1.30%)
Jul 02, 2010	14.83	15.00	14.75	14.83	1,195,051	+0.02(+0.15%)

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.