Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	19.72	20.30	19.32	19.83	400,726	+0.06(+0.32%)
Sep 29, 2009	19.42	19.98	19.30	19.77	314,081	+0.30(+1.57%)
Sep 28, 2009	19.72	19.87	19.27	19.46	438,180	-0.01(-0.05%)
Sep 25, 2009	19.14	19.58	18.85	19.47	898,563	+0.21(+1.07%)
Sep 24, 2009	19.15	19.36	18.38	19.27	476,953	+0.25(+1.32%)
Sep 23, 2009	19.56	19.56	19.01	19.01	483,914	-0.43(-2.21%)
Sep 22, 2009	19.81	19.81	19.22	19.44	368,905	-0.12(-0.60%)
Sep 21, 2009	20.17	20.20	19.36	19.56	455,920	-0.92(-4.51%)
Sep 18, 2009	20.27	20.49	20.04	20.48	383,817	+0.30(+1.47%)
Sep 17, 2009	20.16	20.72	20.13	20.19	507,827	-0.40(-1.96%)
Sep 16, 2009	20.25	20.77	19.83	20.59	865,668	+0.48(+2.36%)
Sep 15, 2009	19.33	20.20	19.24	20.12	698,830	+0.78(+4.03%)
Sep 14, 2009	19.01	19.43	18.75	19.34	309,429	+0.26(+1.36%)
Sep 11, 2009	19.03	19.27	18.92	19.08	278,756	+0.16(+0.85%)
Sep 10, 2009	18.07	18.93	17.64	18.92	688,758	+0.77(+4.25%)
Sep 09, 2009	17.77	18.51	17.71	18.14	479,336	+0.42(+2.38%)
Sep 08, 2009	17.82	17.89	17.61	17.72	313,687	+0.13(+0.71%)
Sep 04, 2009	17.59	17.68	17.32	17.60	533,066	-0.06(-0.36%)
Sep 03, 2009	17.34	17.68	17.28	17.66	293,336	+0.33(+1.91%)
Sep 02, 2009	17.09	17.46	16.68	17.33	467,221	+0.13(+0.78%)
Sep 01, 2009	17.75	18.18	17.08	17.19	603,092	-0.64(-3.57%)
Aug 31, 2009	18.81	18.84	17.57	17.83	521,149	-0.98(-5.20%)
Aug 28, 2009	18.39	18.98	18.39	18.81	232,877	+0.37(+1.99%)
Aug 27, 2009	18.76	18.76	18.07	18.44	304,600	-0.24(-1.30%)
Aug 26, 2009	18.88	18.91	18.32	18.68	309,205	-0.28(-1.47%)
Aug 25, 2009	19.21	19.27	18.69	18.96	507,231	-0.22(-1.17%)
Aug 24, 2009	19.46	19.53	19.12	19.18	463,605	-0.04(-0.19%)
Aug 21, 2009	18.98	19.29	18.67	19.22	788,678	+0.48(+2.53%)
Aug 20, 2009	17.96	18.87	17.96	18.75	1,074,484	+0.79(+4.39%)
Aug 19, 2009	17.79	18.21	17.57	17.96	2,256,646	-1.69(-8.58%)
Aug 18, 2009	19.13	19.73	19.08	19.64	351,343	+1.08(+5.84%)
Aug 17, 2009	19.01	19.18	18.28	18.56	310,408	-0.99(-5.09%)
Aug 14, 2009	20.41	20.64	19.32	19.55	345,593	-0.89(-4.34%)
Aug 13, 2009	20.49	21.42	20.04	20.44	732,593	+0.13(+0.66%)
Aug 12, 2009	19.55	20.57	19.35	20.30	410,529	+0.99(+5.10%)
Aug 11, 2009	19.72	19.72	19.02	19.32	252,978	-0.40(-2.05%)
Aug 10, 2009	19.55	19.81	19.35	19.72	629,767	+0.02(+0.09%)
Aug 07, 2009	19.82	20.05	19.28	19.70	793,761	+0.15(+0.78%)
Aug 06, 2009	17.97	20.86	17.97	19.55	2,092,798	+1.91(+10.82%)
Aug 05, 2009	17.90	18.01	17.19	17.64	325,326	-0.30(-1.70%)
Aug 04, 2009	17.79	18.38	17.04	17.95	387,170	+0.07(+0.40%)
Aug 03, 2009	17.86	18.06	17.39	17.88	439,061	+0.13(+0.76%)
Jul 31, 2009	17.87	18.28	17.73	17.74	424,003	-0.26(-1.44%)
Jul 30, 2009	17.67	18.31	17.47	18.00	430,227	+0.55(+3.13%)
Jul 29, 2009	17.13	17.56	17.06	17.45	291,338	+0.21(+1.20%)
Jul 28, 2009	17.48	17.51	16.77	17.25	284,005	-0.45(-2.53%)
Jul 27, 2009	17.46	17.79	17.24	17.70	430,407	+0.26(+1.49%)
Jul 24, 2009	17.10	17.44	17.02	17.44	1,737	+0.23(+1.35%)
Jul 23, 2009	17.03	17.28	16.85	17.20	428,939	+0.11(+0.63%)
Jul 22, 2009	16.99	17.14	16.73	17.10	181,361	+0.05(+0.32%)
Jul 21, 2009	17.07	17.26	16.76	17.04	268,274	-0.01(-0.05%)
Jul 20, 2009	17.01	17.24	16.63	17.05	310,565	+0.20(+1.17%)
Jul 17, 2009	16.53	17.07	16.32	16.85	310,633	+0.34(+2.06%)
Jul 16, 2009	15.80	16.58	15.77	16.51	749,921	+0.56(+3.54%)
Jul 15, 2009	15.26	15.96	15.26	15.95	742,028	+0.90(+5.96%)
Jul 14, 2009	14.98	15.11	14.81	15.05	514,896	+0.13(+0.90%)
Jul 13, 2009	14.75	14.98	14.68	14.92	560,945	+0.17(+1.15%)
Jul 10, 2009	14.88	15.18	14.63	14.75	316,522	-0.20(-1.32%)
Jul 09, 2009	14.84	15.20	14.78	14.94	364,714	+0.26(+1.77%)
Jul 08, 2009	15.42	15.69	14.32	14.68	644,210	-0.69(-4.49%)
Jul 07, 2009	15.68	15.85	15.33	15.37	476,691	-0.30(-1.94%)
Jul 06, 2009	15.82	15.82	15.24	15.68	419,307	-0.21(-1.30%)
Jul 02, 2009	16.41	16.51	15.89	15.89	383,830	-0.87(-5.19%)

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.