Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.85	14.89	14.53	14.71	1,443,433	-0.18(-1.24%)
Sep 29, 2009	14.92	14.92	14.73	14.89	577,788	+0.04(+0.25%)
Sep 28, 2009	14.63	14.93	14.58	14.85	707,546	+0.29(+2.03%)
Sep 25, 2009	14.55	14.66	14.47	14.56	678,434	-0.07(-0.45%)
Sep 24, 2009	14.76	14.86	14.57	14.63	807,776	-0.20(-1.34%)
Sep 23, 2009	14.85	14.90	14.75	14.83	862,798	+0.02(+0.15%)
Sep 22, 2009	14.98	14.98	14.63	14.80	732,430	-0.10(-0.69%)
Sep 21, 2009	14.83	15.03	14.75	14.91	1,046,933	-0.03(-0.20%)
Sep 18, 2009	15.09	15.09	14.91	14.94	1,313,859	-0.17(-1.12%)
Sep 17, 2009	14.95	15.12	14.92	15.11	993,487	+0.21(+1.42%)
Sep 16, 2009	14.90	15.09	14.75	14.89	1,186,451	+0.02(+0.11%)
Sep 15, 2009	14.73	14.88	14.66	14.88	1,070,292	+0.20(+1.36%)
Sep 14, 2009	14.60	14.74	14.57	14.68	575,940	+0.06(+0.40%)
Sep 11, 2009	14.77	14.77	14.55	14.62	850,083	-0.09(-0.60%)
Sep 10, 2009	14.70	14.75	14.58	14.71	910,684	+0.03(+0.20%)
Sep 09, 2009	14.67	14.71	14.55	14.68	1,163,316	-0.07(-0.45%)
Sep 08, 2009	14.63	14.74	14.54	14.74	1,040,543	+0.13(+0.91%)
Sep 04, 2009	14.60	14.71	14.49	14.61	863,780	+0.02(+0.15%)
Sep 03, 2009	14.83	14.83	14.44	14.59	1,159,499	-0.08(-0.55%)
Sep 02, 2009	14.71	14.80	14.39	14.67	1,125,964	-0.05(-0.35%)
Sep 01, 2009	14.75	14.95	14.55	14.72	1,987,064	-0.10(-0.70%)
Aug 31, 2009	14.91	14.93	14.69	14.83	1,393,782	-0.08(-0.54%)
Aug 28, 2009	15.12	15.12	14.75	14.91	1,740,502	-0.11(-0.74%)
Aug 27, 2009	14.97	15.02	14.79	15.02	1,341,515	-0.08(-0.54%)
Aug 26, 2009	14.87	15.11	14.83	15.10	1,856,657	+0.17(+1.14%)
Aug 25, 2009	14.68	15.03	14.63	14.93	2,603,298	+0.19(+1.30%)
Aug 24, 2009	14.88	14.90	14.66	14.74	1,926,881	-0.08(-0.55%)
Aug 21, 2009	14.88	14.97	14.64	14.82	1,920,223	+0.01(+0.10%)
Aug 20, 2009	14.55	14.83	14.52	14.80	2,965,694	+0.15(+1.06%)
Aug 19, 2009	14.14	14.69	14.14	14.65	3,795,396	+0.35(+2.42%)
Aug 18, 2009	14.15	14.35	14.12	14.30	4,359,761	+0.21(+1.52%)
Aug 17, 2009	14.04	14.20	14.01	14.09	5,188,849	-0.03(-0.21%)
Aug 14, 2009	14.15	14.23	14.05	14.12	22,300,802	-0.15(-1.03%)
Aug 13, 2009	14.30	14.31	13.83	14.26	4,786,008	-0.14(-0.97%)
Aug 12, 2009	13.90	14.57	13.79	14.40	3,482,666	-0.51(-3.41%)
Aug 11, 2009	15.08	15.12	14.75	14.91	646,753	-0.12(-0.78%)
Aug 10, 2009	14.66	15.08	14.66	15.03	983,229	+0.18(+1.24%)
Aug 07, 2009	14.72	14.87	14.67	14.85	569,633	+0.24(+1.67%)
Aug 06, 2009	14.95	14.99	14.38	14.60	873,530	-0.15(-1.00%)
Aug 05, 2009	14.83	14.88	14.34	14.75	840,856	+0.01(+0.05%)
Aug 04, 2009	14.65	14.93	14.51	14.74	815,642	+0.04(+0.25%)
Aug 03, 2009	14.57	14.71	14.40	14.71	811,279	+0.17(+1.17%)
Jul 31, 2009	14.49	14.60	14.40	14.54	476,602	+0.10(+0.72%)
Jul 30, 2009	14.69	14.69	14.40	14.43	529,903	-0.13(-0.91%)
Jul 29, 2009	14.55	14.62	14.34	14.57	567,407	-0.06(-0.40%)
Jul 28, 2009	14.43	14.63	14.31	14.63	692,216	+0.21(+1.43%)
Jul 27, 2009	14.20	14.46	14.19	14.42	560,594	+0.14(+0.98%)
Jul 24, 2009	14.09	14.36	14.05	14.28	2,299	+0.07(+0.52%)
Jul 23, 2009	13.97	14.29	13.84	14.21	1,059,787	+0.30(+2.18%)
Jul 22, 2009	13.92	14.04	13.81	13.90	715,744	+0.01(+0.11%)
Jul 21, 2009	13.93	14.09	13.82	13.89	710,614	-0.02(-0.16%)
Jul 20, 2009	13.90	13.93	13.72	13.91	445,779	+0.11(+0.80%)
Jul 17, 2009	13.73	13.83	13.65	13.80	463,816	+0.09(+0.65%)
Jul 16, 2009	13.56	13.76	13.33	13.71	1,256,067	+0.10(+0.76%)
Jul 15, 2009	14.07	14.07	13.53	13.61	1,624,925	-0.35(-2.54%)
Jul 14, 2009	13.87	13.98	13.62	13.96	936,443	+0.18(+1.28%)
Jul 13, 2009	13.51	13.83	13.51	13.79	598,472	+0.21(+1.58%)
Jul 10, 2009	13.48	13.61	13.43	13.57	564,981	+0.09(+0.66%)
Jul 09, 2009	13.62	13.62	13.37	13.48	645,550	-0.08(-0.60%)
Jul 08, 2009	13.68	13.79	13.42	13.56	1,513,787	+0.02(+0.16%)
Jul 07, 2009	13.67	13.68	13.43	13.54	762,474	-0.19(-1.40%)
Jul 06, 2009	13.78	13.87	13.58	13.73	757,672	-0.12(-0.85%)
Jul 02, 2009	13.96	14.15	13.73	13.85	1,062,798	-0.24(-1.73%)

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.