Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.31	17.45	17.02	17.26	63,328	-0.09(-0.53%)
Sep 29, 2009	17.65	17.69	17.31	17.35	50,886	-0.29(-1.66%)
Sep 28, 2009	17.12	17.64	17.06	17.64	33,552	+0.64(+3.77%)
Sep 25, 2009	16.97	17.20	16.82	17.00	73,451	-0.01(-0.04%)
Sep 24, 2009	17.41	17.43	16.86	17.01	83,124	-0.40(-2.31%)
Sep 23, 2009	18.05	18.05	17.41	17.41	63,072	-0.58(-3.22%)
Sep 22, 2009	17.75	18.00	17.73	17.99	32,340	+0.49(+2.80%)
Sep 21, 2009	17.50	17.67	17.44	17.50	44,261	-0.21(-1.16%)
Sep 18, 2009	17.74	17.80	17.41	17.71	21,690	+0.08(+0.48%)
Sep 17, 2009	17.76	18.17	17.47	17.62	33,349	-0.11(-0.60%)
Sep 16, 2009	17.18	17.73	17.16	17.73	45,067	+0.66(+3.84%)
Sep 15, 2009	16.82	17.27	16.74	17.07	22,236	+0.21(+1.25%)
Sep 14, 2009	16.27	16.87	16.26	16.86	27,786	+0.45(+2.72%)
Sep 11, 2009	16.55	16.55	16.31	16.41	4,482	-0.08(-0.51%)
Sep 10, 2009	16.32	16.50	16.11	16.50	21,524	+0.18(+1.11%)
Sep 09, 2009	16.16	16.35	16.11	16.32	15,931	+0.31(+1.93%)
Sep 08, 2009	15.71	16.01	15.71	16.01	12,339	+0.47(+3.01%)
Sep 04, 2009	15.37	15.55	15.36	15.54	18,843	+0.06(+0.37%)
Sep 03, 2009	15.35	15.48	15.16	15.48	13,422	+0.14(+0.95%)
Sep 02, 2009	15.41	15.42	15.24	15.34	39,664	-0.14(-0.94%)
Sep 01, 2009	16.11	16.15	15.48	15.48	46,504	-0.76(-4.69%)
Aug 31, 2009	16.33	16.38	16.15	16.25	15,344	-0.22(-1.36%)
Aug 28, 2009	16.48	16.48	16.25	16.47	7,551	+0.02(+0.15%)
Aug 27, 2009	16.26	16.44	15.93	16.44	26,050	+0.21(+1.30%)
Aug 26, 2009	16.17	16.25	16.07	16.23	10,719	+0.02(+0.15%)
Aug 25, 2009	16.27	16.37	16.15	16.21	22,721	+0.08(+0.52%)
Aug 24, 2009	16.30	16.37	16.08	16.12	147,571	-0.02(-0.11%)
Aug 21, 2009	16.07	16.46	15.99	16.14	22,618	+0.28(+1.79%)
Aug 20, 2009	15.28	15.88	15.20	15.86	29,249	+0.52(+3.39%)
Aug 19, 2009	15.23	15.35	15.15	15.34	15,824	-0.07(-0.43%)
Aug 18, 2009	15.33	15.49	15.22	15.41	18,487	+0.15(+0.99%)
Aug 17, 2009	15.57	15.57	15.25	15.25	346,096	-0.68(-4.28%)
Aug 14, 2009	16.03	16.03	15.63	15.94	46,760	-0.08(-0.53%)
Aug 13, 2009	16.17	16.25	15.93	16.02	18,571	-0.10(-0.60%)
Aug 12, 2009	16.30	16.32	16.02	16.12	24,234	+0.05(+0.30%)
Aug 11, 2009	16.20	16.20	15.87	16.07	37,900	-0.37(-2.28%)
Aug 10, 2009	16.70	16.80	16.32	16.44	162,930	-0.43(-2.58%)
Aug 07, 2009	16.34	17.13	16.11	16.88	55,695	+0.81(+5.04%)
Aug 06, 2009	16.59	16.64	16.05	16.07	47,752	-0.15(-0.89%)
Aug 05, 2009	15.57	16.24	15.51	16.22	39,710	+0.65(+4.15%)
Aug 04, 2009	14.81	15.61	14.81	15.57	27,677	+0.73(+4.93%)
Aug 03, 2009	14.77	14.84	14.69	14.84	14,822	+0.19(+1.32%)
Jul 31, 2009	14.67	14.75	14.59	14.64	19,745	-0.06(-0.41%)
Jul 30, 2009	14.63	14.88	14.63	14.70	28,797	+0.56(+3.93%)
Jul 29, 2009	14.27	14.27	14.07	14.15	6,177	-0.19(-1.35%)
Jul 28, 2009	14.22	14.37	14.09	14.34	17,380	+0.15(+1.06%)
Jul 27, 2009	14.02	14.22	13.99	14.19	35,657	+0.10(+0.73%)
Jul 24, 2009	13.94	14.10	13.79	14.09	2,560	+0.08(+0.60%)
Jul 23, 2009	13.63	14.11	13.63	14.00	18,836	+0.47(+3.44%)
Jul 22, 2009	13.51	13.70	13.46	13.54	46,806	-0.03(-0.24%)
Jul 21, 2009	13.74	13.74	13.32	13.57	56,428	-0.03(-0.25%)
Jul 20, 2009	13.29	13.66	13.29	13.61	39,444	+0.39(+2.97%)
Jul 17, 2009	13.50	13.50	13.14	13.21	50,158	-0.33(-2.45%)
Jul 16, 2009	13.21	13.54	13.14	13.54	18,255	+0.15(+1.13%)
Jul 15, 2009	13.43	13.52	13.35	13.39	13,268	+0.38(+2.92%)
Jul 14, 2009	12.81	13.07	12.69	13.01	42,466	+0.10(+0.80%)
Jul 13, 2009	12.61	12.92	12.60	12.91	17,641	+0.51(+4.09%)
Jul 10, 2009	12.28	12.49	12.21	12.40	20,998	+0.01(+0.05%)
Jul 09, 2009	12.74	12.76	12.40	12.40	40,707	-0.28(-2.19%)
Jul 08, 2009	12.81	12.81	12.39	12.67	28,764	-0.03(-0.24%)
Jul 07, 2009	13.19	13.19	12.71	12.71	29,847	-0.51(-3.88%)
Jul 06, 2009	12.72	13.22	12.64	13.22	41,561	+0.40(+3.16%)
Jul 02, 2009	13.27	13.27	12.81	12.81	27,773	-0.62(-4.59%)

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.