Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.45	14.45	14.08	14.25	23,527	-0.17(-1.21%)
Sep 29, 2009	14.44	14.49	14.42	14.42	5,532	-0.04(-0.29%)
Sep 28, 2009	14.15	14.51	14.15	14.46	27,305	+0.37(+2.66%)
Sep 25, 2009	14.08	14.19	14.05	14.09	33,967	-0.08(-0.59%)
Sep 24, 2009	14.48	14.48	14.09	14.17	42,817	-0.25(-1.73%)
Sep 23, 2009	14.55	14.64	14.41	14.42	33,066	-0.10(-0.69%)
Sep 22, 2009	14.44	14.56	14.40	14.52	3,290	+0.15(+1.04%)
Sep 21, 2009	14.30	14.37	14.28	14.37	10,870	-0.04(-0.29%)
Sep 18, 2009	14.45	14.45	14.30	14.41	36,841	+0.07(+0.52%)
Sep 17, 2009	14.37	14.45	14.29	14.34	16,216	-0.02(-0.12%)
Sep 16, 2009	14.16	14.35	14.13	14.35	8,388	+0.25(+1.77%)
Sep 15, 2009	13.97	14.10	13.95	14.10	19,318	+0.12(+0.89%)
Sep 14, 2009	13.85	13.98	13.76	13.98	18,092	+0.09(+0.66%)
Sep 11, 2009	13.87	13.89	13.84	13.89	879	+0.04(+0.30%)
Sep 10, 2009	13.66	13.85	13.66	13.85	6,815	+0.22(+1.65%)
Sep 09, 2009	13.38	13.70	13.36	13.62	32,053	+0.25(+1.87%)
Sep 08, 2009	13.45	13.45	13.33	13.37	52,717	+0.08(+0.59%)
Sep 04, 2009	13.12	13.29	13.12	13.29	14,500	+0.18(+1.37%)
Sep 03, 2009	12.96	13.11	12.86	13.11	20,426	+0.13(+1.03%)
Sep 02, 2009	13.00	13.03	12.96	12.98	11,854	-0.06(-0.45%)
Sep 01, 2009	13.25	13.51	12.99	13.04	26,829	-0.28(-2.13%)
Aug 31, 2009	13.24	13.32	13.24	13.32	8,632	-0.20(-1.48%)
Aug 28, 2009	13.89	13.92	13.50	13.52	25,875	-0.19(-1.40%)
Aug 27, 2009	13.67	13.71	13.51	13.71	10,671	-0.03(-0.18%)
Aug 26, 2009	13.68	13.76	13.66	13.74	5,548	+0.00(+0.00%)
Aug 25, 2009	13.74	13.82	13.72	13.74	10,614	+0.04(+0.30%)
Aug 24, 2009	13.96	13.96	13.66	13.70	87,311	-0.03(-0.24%)
Aug 21, 2009	13.56	13.77	13.56	13.73	11,514	+0.32(+2.42%)
Aug 20, 2009	13.30	13.40	13.30	13.40	6,598	+0.15(+1.13%)
Aug 19, 2009	13.01	13.25	12.95	13.25	23,194	+0.07(+0.57%)
Aug 18, 2009	13.05	13.18	13.01	13.18	13,158	+0.22(+1.67%)
Aug 17, 2009	13.06	13.06	12.86	12.96	19,791	-0.28(-2.14%)
Aug 14, 2009	13.41	13.42	13.09	13.25	11,713	-0.27(-1.97%)
Aug 13, 2009	13.59	13.59	13.39	13.51	37,625	+0.00(+0.00%)
Aug 12, 2009	13.36	13.62	13.36	13.51	80,606	+0.24(+1.82%)
Aug 11, 2009	13.47	13.47	13.20	13.27	30,355	-0.25(-1.85%)
Aug 10, 2009	13.42	13.55	13.41	13.52	15,413	+0.04(+0.31%)
Aug 07, 2009	13.21	13.58	13.18	13.48	13,193	+0.39(+2.99%)
Aug 06, 2009	13.36	13.38	13.09	13.09	13,031	-0.19(-1.44%)
Aug 05, 2009	13.25	13.29	13.15	13.28	21,466	-0.20(-1.48%)
Aug 04, 2009	13.29	13.50	13.29	13.48	3,984	+0.11(+0.81%)
Aug 03, 2009	13.29	13.37	13.13	13.37	2,254	+0.26(+1.97%)
Jul 31, 2009	13.12	13.25	13.11	13.11	26,192	+0.04(+0.32%)
Jul 30, 2009	12.95	13.24	12.95	13.07	22,873	+0.25(+1.95%)
Jul 29, 2009	12.85	12.88	12.80	12.82	7,036	-0.10(-0.77%)
Jul 28, 2009	12.86	12.94	12.75	12.92	17,324	+0.12(+0.91%)
Jul 27, 2009	12.85	12.91	12.77	12.80	13,038	-0.03(-0.26%)
Jul 24, 2009	12.74	12.84	12.66	12.84	1,903	+0.06(+0.46%)
Jul 23, 2009	12.50	12.88	12.43	12.78	28,109	+0.30(+2.40%)
Jul 22, 2009	12.43	12.55	12.41	12.48	11,556	+0.06(+0.47%)
Jul 21, 2009	12.60	12.60	12.31	12.42	37,157	-0.07(-0.60%)
Jul 20, 2009	12.42	12.50	12.35	12.50	11,383	+0.17(+1.42%)
Jul 17, 2009	12.45	12.45	12.30	12.32	11,108	-0.08(-0.67%)
Jul 16, 2009	12.29	12.45	12.23	12.40	20,181	+0.17(+1.43%)
Jul 15, 2009	11.99	12.24	11.98	12.23	1,941	+0.42(+3.53%)
Jul 14, 2009	11.74	11.81	11.72	11.81	4,503	+0.14(+1.21%)
Jul 13, 2009	11.51	11.67	11.51	11.67	5,096	+0.22(+1.96%)
Jul 10, 2009	11.41	11.45	11.28	11.45	1,758	+0.03(+0.29%)
Jul 09, 2009	11.45	11.50	11.40	11.41	6,794	-0.06(-0.51%)
Jul 08, 2009	11.54	11.55	11.27	11.47	8,340	-0.03(-0.29%)
Jul 07, 2009	11.60	11.65	11.50	11.50	8,263	-0.21(-1.78%)
Jul 06, 2009	11.68	11.73	11.53	11.71	7,699	-0.07(-0.64%)
Jul 02, 2009	12.11	12.11	11.72	11.79	10,552	-0.45(-3.68%)

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.