Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.01	18.01	17.71	17.88	155,328	-0.02(-0.12%)
Sep 29, 2009	18.03	18.03	17.86	17.90	64,425	-0.01(-0.06%)
Sep 28, 2009	17.83	18.06	17.83	17.91	88,758	+0.24(+1.34%)
Sep 25, 2009	17.66	17.79	17.66	17.67	86,078	-0.10(-0.54%)
Sep 24, 2009	17.85	17.91	17.65	17.77	184,371	-0.07(-0.41%)
Sep 23, 2009	18.01	18.09	17.84	17.84	98,555	-0.17(-0.96%)
Sep 22, 2009	18.11	18.22	17.98	18.02	229,038	+0.01(+0.03%)
Sep 21, 2009	17.82	18.04	17.75	18.01	72,866	+0.08(+0.44%)
Sep 18, 2009	17.94	18.02	17.78	17.93	619,927	+0.05(+0.30%)
Sep 17, 2009	17.81	17.97	17.80	17.88	120,911	+0.10(+0.57%)
Sep 16, 2009	17.89	17.90	17.71	17.78	115,064	+0.06(+0.35%)
Sep 15, 2009	17.82	17.82	17.64	17.71	122,269	-0.12(-0.66%)
Sep 14, 2009	17.64	17.85	17.64	17.83	70,488	+0.13(+0.71%)
Sep 11, 2009	17.82	17.84	17.69	17.71	53,690	-0.04(-0.21%)
Sep 10, 2009	17.58	17.85	17.53	17.74	89,637	+0.17(+0.95%)
Sep 09, 2009	17.48	17.65	17.48	17.58	123,408	+0.13(+0.74%)
Sep 08, 2009	17.61	17.61	17.38	17.45	119,115	+0.07(+0.40%)
Sep 04, 2009	17.17	17.41	17.17	17.38	101,779	+0.17(+0.97%)
Sep 03, 2009	17.23	17.27	17.06	17.21	100,042	+0.01(+0.04%)
Sep 02, 2009	17.20	17.31	17.01	17.20	639,141	-0.04(-0.21%)
Sep 01, 2009	17.38	17.53	17.16	17.24	66,475	-0.24(-1.35%)
Aug 31, 2009	17.44	17.65	17.39	17.48	43,150	+0.00(+0.00%)
Aug 28, 2009	17.73	17.73	17.41	17.48	84,939	-0.13(-0.72%)
Aug 27, 2009	17.54	17.68	17.43	17.60	143,847	+0.03(+0.19%)
Aug 26, 2009	17.59	17.67	17.48	17.57	143,406	-0.05(-0.29%)
Aug 25, 2009	17.58	17.73	17.54	17.62	126,667	+0.10(+0.55%)
Aug 24, 2009	17.50	17.75	17.46	17.53	198,868	+0.03(+0.19%)
Aug 21, 2009	17.50	17.61	17.41	17.49	268,818	+0.25(+1.44%)
Aug 20, 2009	17.19	17.30	17.15	17.24	379,780	+0.05(+0.30%)
Aug 19, 2009	16.92	17.26	16.82	17.19	111,383	+0.22(+1.31%)
Aug 18, 2009	16.92	17.05	16.86	16.97	119,464	+0.01(+0.06%)
Aug 17, 2009	16.87	17.02	16.82	16.96	303,460	-0.08(-0.47%)
Aug 14, 2009	17.11	17.13	16.88	17.04	51,326	-0.04(-0.22%)
Aug 13, 2009	17.11	17.14	16.93	17.08	425,900	+0.02(+0.13%)
Aug 12, 2009	16.99	17.18	16.98	17.06	650,205	+0.05(+0.28%)
Aug 11, 2009	17.01	17.06	16.92	17.01	454,553	-0.02(-0.13%)
Aug 10, 2009	16.97	17.04	16.96	17.03	82,116	-0.02(-0.14%)
Aug 07, 2009	16.95	17.13	16.95	17.05	52,662	+0.10(+0.58%)
Aug 06, 2009	17.06	17.06	16.84	16.96	343,372	-0.16(-0.91%)
Aug 05, 2009	17.13	17.17	16.98	17.11	79,398	-0.05(-0.28%)
Aug 04, 2009	17.10	17.36	17.07	17.16	63,727	-0.03(-0.19%)
Aug 03, 2009	17.22	17.30	17.02	17.19	170,512	+0.16(+0.95%)
Jul 31, 2009	17.07	17.20	17.02	17.03	185,036	+0.01(+0.09%)
Jul 30, 2009	17.14	17.25	17.02	17.02	107,023	+0.05(+0.28%)
Jul 29, 2009	17.02	17.05	16.89	16.97	88,923	-0.01(-0.07%)
Jul 28, 2009	16.94	17.06	16.88	16.98	153,611	+0.05(+0.30%)
Jul 27, 2009	16.84	16.94	16.80	16.93	111,626	-0.01(-0.03%)
Jul 24, 2009	16.78	16.96	16.69	16.93	862	+0.18(+1.06%)
Jul 23, 2009	16.57	16.82	16.49	16.76	870,533	+0.40(+2.42%)
Jul 22, 2009	16.45	16.50	16.34	16.36	2,159,098	-0.09(-0.52%)
Jul 21, 2009	16.42	16.48	16.33	16.45	114,142	+0.18(+1.14%)
Jul 20, 2009	16.21	16.31	16.14	16.26	70,545	+0.16(+1.01%)
Jul 17, 2009	16.10	16.16	16.06	16.10	69,498	-0.12(-0.73%)
Jul 16, 2009	16.11	16.26	16.07	16.22	176,698	+0.17(+1.06%)
Jul 15, 2009	15.85	16.05	15.83	16.05	57,820	+0.21(+1.33%)
Jul 14, 2009	15.82	15.87	15.73	15.84	45,478	-0.01(-0.07%)
Jul 13, 2009	15.55	15.85	15.51	15.85	107,042	+0.28(+1.78%)
Jul 10, 2009	15.62	15.63	15.46	15.57	84,793	-0.14(-0.92%)
Jul 09, 2009	15.86	15.88	15.64	15.71	184,660	-0.07(-0.42%)
Jul 08, 2009	15.61	15.87	15.61	15.78	372,515	+0.16(+1.04%)
Jul 07, 2009	15.66	15.83	15.62	15.62	64,581	-0.15(-0.94%)
Jul 06, 2009	15.65	15.83	15.62	15.77	39,958	+0.13(+0.85%)
Jul 02, 2009	15.83	15.83	15.63	15.63	178,031	-0.33(-2.06%)

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.