Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.30	18.39	17.80	18.14	464,004	-0.12(-0.66%)
Sep 29, 2009	18.34	18.61	18.07	18.26	607,091	-0.07(-0.39%)
Sep 28, 2009	17.96	18.42	17.96	18.34	691,089	+0.39(+2.19%)
Sep 25, 2009	18.18	18.30	17.57	17.94	758,201	-0.29(-1.58%)
Sep 24, 2009	18.71	18.73	18.19	18.23	305,156	-0.42(-2.24%)
Sep 23, 2009	18.46	18.92	18.42	18.65	373,559	+0.16(+0.87%)
Sep 22, 2009	18.72	18.72	18.26	18.49	233,815	-0.22(-1.20%)
Sep 21, 2009	18.59	18.80	18.54	18.71	383,986	-0.07(-0.38%)
Sep 18, 2009	19.06	19.06	18.55	18.78	401,438	-0.22(-1.14%)
Sep 17, 2009	19.16	19.19	18.81	19.00	288,942	-0.42(-2.15%)
Sep 16, 2009	19.42	19.52	19.09	19.42	616,462	+0.16(+0.83%)
Sep 15, 2009	19.03	19.30	18.92	19.26	354,625	+0.16(+0.84%)
Sep 14, 2009	19.03	19.15	18.81	19.10	250,419	+0.02(+0.13%)
Sep 11, 2009	19.23	19.23	18.85	19.07	326,285	-0.10(-0.50%)
Sep 10, 2009	19.07	19.24	18.90	19.17	236,883	+0.12(+0.63%)
Sep 09, 2009	18.71	19.18	18.58	19.05	280,067	+0.39(+2.06%)
Sep 08, 2009	18.58	18.94	18.50	18.66	246,623	+0.14(+0.78%)
Sep 04, 2009	18.25	18.61	18.21	18.52	299,966	+0.10(+0.57%)
Sep 03, 2009	18.52	18.78	18.10	18.42	366,021	-0.01(-0.04%)
Sep 02, 2009	18.27	18.48	18.05	18.42	472,735	+0.10(+0.57%)
Sep 01, 2009	18.24	18.68	18.04	18.32	446,590	-0.06(-0.31%)
Aug 31, 2009	18.35	18.56	18.15	18.38	580,265	-0.08(-0.44%)
Aug 28, 2009	18.26	18.66	18.04	18.46	289,431	+0.31(+1.73%)
Aug 27, 2009	18.43	18.55	17.84	18.14	284,263	-0.29(-1.57%)
Aug 26, 2009	18.53	18.64	18.12	18.43	212,812	-0.13(-0.69%)
Aug 25, 2009	18.59	18.86	18.36	18.56	279,545	-0.02(-0.09%)
Aug 24, 2009	18.25	18.62	18.10	18.58	171,089	+0.33(+1.80%)
Aug 21, 2009	18.23	18.38	17.97	18.25	417,792	+0.10(+0.53%)
Aug 20, 2009	18.19	18.39	17.92	18.15	399,508	+0.01(+0.04%)
Aug 19, 2009	17.56	18.16	17.43	18.14	435,617	+0.46(+2.59%)
Aug 18, 2009	17.44	17.88	17.16	17.69	310,994	+0.43(+2.46%)
Aug 17, 2009	17.33	17.41	17.06	17.26	352,017	-0.45(-2.54%)
Aug 14, 2009	18.09	18.09	17.38	17.71	360,947	-0.30(-1.69%)
Aug 13, 2009	17.91	18.08	17.75	18.01	236,304	+0.11(+0.63%)
Aug 12, 2009	18.17	18.36	17.69	17.90	483,539	-0.35(-1.93%)
Aug 11, 2009	18.84	18.96	17.96	18.25	597,995	-0.72(-3.81%)
Aug 10, 2009	18.74	19.16	18.60	18.98	528,841	+0.21(+1.11%)
Aug 07, 2009	18.46	19.14	18.15	18.77	656,176	+0.30(+1.65%)
Aug 06, 2009	18.39	18.50	18.26	18.46	395,323	+0.18(+1.01%)
Aug 05, 2009	18.63	18.67	18.10	18.28	439,086	-0.25(-1.34%)
Aug 04, 2009	17.63	18.53	17.47	18.53	642,908	+0.87(+4.95%)
Aug 03, 2009	17.48	17.68	17.21	17.65	604,296	+0.47(+2.76%)
Jul 31, 2009	17.34	17.71	17.15	17.18	550,959	-0.27(-1.56%)
Jul 30, 2009	17.38	17.94	17.37	17.45	460,155	+0.19(+1.12%)
Jul 29, 2009	16.84	17.29	16.53	17.26	1,120,413	-0.30(-1.69%)
Jul 28, 2009	17.09	18.26	16.89	17.56	1,801,644	+2.05(+13.25%)
Jul 27, 2009	15.22	15.50	15.03	15.50	405,171	+0.19(+1.26%)
Jul 24, 2009	15.40	15.43	14.88	15.31	439,161	-0.19(-1.24%)
Jul 23, 2009	14.80	15.62	14.68	15.50	508,561	+0.70(+4.72%)
Jul 22, 2009	14.52	15.02	14.48	14.80	265,199	+0.29(+1.99%)
Jul 21, 2009	14.60	14.77	14.07	14.52	519,916	+0.06(+0.39%)
Jul 20, 2009	13.62	14.57	13.62	14.46	674,218	+0.94(+6.94%)
Jul 17, 2009	13.51	13.90	13.39	13.52	450,062	+0.00(+0.00%)
Jul 16, 2009	13.27	13.58	13.27	13.52	363,504	+0.24(+1.81%)
Jul 15, 2009	12.58	13.29	12.56	13.28	361,010	+0.76(+6.09%)
Jul 14, 2009	12.62	12.62	12.28	12.52	199,134	+0.02(+0.19%)
Jul 13, 2009	12.16	12.53	12.15	12.49	323,442	+0.05(+0.39%)
Jul 10, 2009	12.68	12.73	12.36	12.45	180,849	-0.13(-1.02%)
Jul 09, 2009	12.66	12.69	12.47	12.57	405,894	-0.04(-0.32%)
Jul 08, 2009	12.94	12.94	12.53	12.61	271,263	-0.19(-1.50%)
Jul 07, 2009	13.06	13.09	12.78	12.81	185,286	-0.18(-1.42%)
Jul 06, 2009	12.89	13.11	12.86	12.99	526,751	+0.02(+0.19%)
Jul 02, 2009	13.50	13.58	12.97	12.97	270,332	-0.61(-4.49%)

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.