Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.82	18.84	18.57	18.70	3,475,234	-0.06(-0.30%)
Sep 29, 2009	18.90	18.93	18.58	18.76	4,464,106	-0.11(-0.58%)
Sep 28, 2009	18.61	18.88	18.60	18.87	3,064,013	+0.29(+1.56%)
Sep 25, 2009	18.55	18.68	18.48	18.58	2,913,451	+0.15(+0.82%)
Sep 24, 2009	18.57	18.68	18.32	18.42	3,237,346	-0.33(-1.74%)
Sep 23, 2009	19.00	19.04	18.74	18.75	2,944,357	+0.01(+0.05%)
Sep 22, 2009	18.81	18.83	18.70	18.74	4,759,210	+0.14(+0.74%)
Sep 21, 2009	18.46	18.64	18.46	18.60	1,870,254	+0.10(+0.54%)
Sep 18, 2009	18.60	18.62	18.44	18.50	3,926,229	+0.11(+0.62%)
Sep 17, 2009	18.47	18.55	18.29	18.39	1,988,428	+0.06(+0.31%)
Sep 16, 2009	18.36	18.45	18.27	18.34	2,414,905	-0.01(-0.05%)
Sep 15, 2009	18.42	18.43	18.22	18.34	2,199,826	-0.32(-1.72%)
Sep 14, 2009	18.62	18.74	18.59	18.67	1,303,590	+0.02(+0.13%)
Sep 11, 2009	18.76	18.79	18.61	18.64	1,220,782	-0.05(-0.28%)
Sep 10, 2009	18.54	18.71	18.41	18.69	1,049,399	+0.13(+0.71%)
Sep 09, 2009	18.45	18.69	18.41	18.56	2,547,657	+0.09(+0.51%)
Sep 08, 2009	18.48	18.54	18.33	18.47	1,362,478	-0.01(-0.05%)
Sep 04, 2009	18.33	18.50	18.29	18.48	1,694,820	+0.21(+1.14%)
Sep 03, 2009	18.40	18.42	18.17	18.27	1,731,651	-0.22(-1.18%)
Sep 02, 2009	18.26	18.57	18.26	18.49	3,394,446	+0.16(+0.85%)
Sep 01, 2009	18.51	18.73	18.29	18.33	2,754,370	-0.18(-0.95%)
Aug 31, 2009	18.39	18.55	18.29	18.50	2,062,007	-0.02(-0.10%)
Aug 28, 2009	18.85	18.86	18.45	18.52	1,347,700	-0.21(-1.11%)
Aug 27, 2009	18.57	18.79	18.54	18.73	2,860,471	+0.21(+1.15%)
Aug 26, 2009	18.52	18.55	18.38	18.52	1,916,312	-0.01(-0.05%)
Aug 25, 2009	18.59	18.71	18.51	18.53	1,899,372	-0.14(-0.74%)
Aug 24, 2009	18.71	18.83	18.58	18.67	3,168,684	-0.28(-1.47%)
Aug 21, 2009	18.96	19.16	18.89	18.95	3,008,435	+0.31(+1.68%)
Aug 20, 2009	18.50	18.90	18.45	18.63	1,559,962	+0.17(+0.92%)
Aug 19, 2009	18.30	18.72	18.28	18.46	1,942,166	+0.08(+0.44%)
Aug 18, 2009	18.09	18.41	18.09	18.38	2,268,647	+0.50(+2.78%)
Aug 17, 2009	17.90	18.14	17.86	17.89	2,794,786	-0.34(-1.84%)
Aug 14, 2009	18.40	18.41	18.06	18.22	1,759,874	-0.17(-0.93%)
Aug 13, 2009	18.42	18.47	18.28	18.39	2,108,437	-0.17(-0.92%)
Aug 12, 2009	18.35	18.65	18.35	18.56	3,877,211	+0.30(+1.63%)
Aug 11, 2009	18.32	18.34	18.21	18.26	2,476,647	-0.15(-0.80%)
Aug 10, 2009	18.47	18.50	18.31	18.41	1,888,573	+0.03(+0.18%)
Aug 07, 2009	18.32	18.50	18.30	18.38	2,065,145	+0.31(+1.73%)
Aug 06, 2009	18.22	18.24	17.89	18.06	2,682,238	-0.38(-2.08%)
Aug 05, 2009	18.51	18.54	18.32	18.45	2,100,782	+0.06(+0.34%)
Aug 04, 2009	18.34	18.46	18.28	18.39	2,125,075	-0.09(-0.46%)
Aug 03, 2009	18.38	18.53	18.32	18.47	2,615,343	+0.35(+1.93%)
Jul 31, 2009	18.17	18.26	17.98	18.12	2,280,228	-0.09(-0.47%)
Jul 30, 2009	18.30	18.46	18.19	18.21	2,212,508	+0.04(+0.21%)
Jul 29, 2009	18.21	18.27	18.05	18.17	3,521,584	+0.08(+0.42%)
Jul 28, 2009	18.04	18.19	17.94	18.09	2,363,925	+0.06(+0.34%)
Jul 27, 2009	17.99	18.09	17.84	18.03	3,353,790	+0.13(+0.73%)
Jul 24, 2009	17.85	17.92	17.77	17.90	1,934,750	-0.07(-0.42%)
Jul 23, 2009	17.75	18.14	17.73	17.98	5,685,047	+0.27(+1.51%)
Jul 22, 2009	17.85	17.90	17.68	17.71	2,786,828	-0.13(-0.71%)
Jul 21, 2009	17.80	17.89	17.70	17.84	2,852,467	+0.15(+0.87%)
Jul 20, 2009	17.58	17.70	17.49	17.68	3,196,941	+0.68(+3.99%)
Jul 17, 2009	16.98	17.04	16.91	17.00	2,133,718	-0.24(-1.38%)
Jul 16, 2009	17.15	17.29	17.10	17.24	2,074,911	+0.16(+0.96%)
Jul 15, 2009	17.15	17.18	17.01	17.08	3,140,915	+0.04(+0.25%)
Jul 14, 2009	16.95	17.23	16.82	17.04	4,518,059	+0.15(+0.91%)
Jul 13, 2009	16.64	16.90	16.58	16.88	2,986,307	+0.43(+2.61%)
Jul 10, 2009	16.36	16.57	16.36	16.45	2,554,859	-0.29(-1.76%)
Jul 09, 2009	16.69	16.83	16.57	16.75	4,052,116	+0.45(+2.75%)
Jul 08, 2009	16.33	16.35	16.20	16.30	2,906,556	+0.23(+1.43%)
Jul 07, 2009	16.24	16.27	16.06	16.07	2,151,511	-0.36(-2.22%)
Jul 06, 2009	16.16	16.45	16.15	16.43	2,318,375	+0.14(+0.83%)
Jul 02, 2009	16.38	16.38	16.19	16.30	3,275,389	-0.56(-3.30%)

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.