Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.36	17.41	17.07	17.15	623,232	-0.05(-0.31%)
Sep 29, 2009	17.31	17.31	17.12	17.21	218,993	-0.11(-0.62%)
Sep 28, 2009	17.13	17.35	17.07	17.31	234,611	+0.25(+1.45%)
Sep 25, 2009	17.02	17.10	16.94	17.07	423,062	-0.01(-0.09%)
Sep 24, 2009	17.49	17.49	16.94	17.08	350,691	-0.32(-1.81%)
Sep 23, 2009	17.74	17.74	17.35	17.40	1,883,461	-0.31(-1.75%)
Sep 22, 2009	17.68	17.71	17.53	17.71	559,889	+0.28(+1.59%)
Sep 21, 2009	17.40	17.46	17.25	17.43	314,170	-0.26(-1.48%)
Sep 18, 2009	17.72	17.79	17.52	17.69	517,089	-0.08(-0.46%)
Sep 17, 2009	17.92	17.94	17.69	17.78	368,367	+0.00(+0.00%)
Sep 16, 2009	17.80	17.99	17.74	17.78	614,153	+0.13(+0.74%)
Sep 15, 2009	17.54	17.72	17.41	17.64	280,122	+0.07(+0.41%)
Sep 14, 2009	17.30	17.57	17.18	17.57	283,060	+0.08(+0.47%)
Sep 11, 2009	17.53	17.57	17.40	17.49	256,581	-0.08(-0.44%)
Sep 10, 2009	17.32	17.57	17.22	17.57	411,591	+0.22(+1.26%)
Sep 09, 2009	17.26	17.40	17.15	17.35	321,408	+0.32(+1.88%)
Sep 08, 2009	16.90	17.14	16.90	17.03	358,837	+0.29(+1.71%)
Sep 04, 2009	16.50	16.75	16.38	16.74	194,191	+0.33(+2.01%)
Sep 03, 2009	16.26	16.41	16.23	16.41	207,448	+0.25(+1.56%)
Sep 02, 2009	16.06	16.23	16.05	16.16	217,100	+0.10(+0.60%)
Sep 01, 2009	16.43	16.54	16.02	16.06	406,710	-0.47(-2.85%)
Aug 31, 2009	16.61	16.61	16.46	16.53	228,182	-0.11(-0.67%)
Aug 28, 2009	16.84	16.85	16.61	16.64	236,709	-0.01(-0.06%)
Aug 27, 2009	16.34	16.67	16.33	16.65	535,074	+0.13(+0.79%)
Aug 26, 2009	16.46	16.55	16.39	16.52	319,129	+0.03(+0.18%)
Aug 25, 2009	16.50	16.64	16.45	16.49	284,135	+0.16(+0.95%)
Aug 24, 2009	16.28	16.47	16.28	16.34	350,608	+0.08(+0.51%)
Aug 21, 2009	16.02	16.29	16.02	16.26	386,457	+0.24(+1.49%)
Aug 20, 2009	15.82	16.02	15.79	16.02	217,209	+0.26(+1.63%)
Aug 19, 2009	15.65	15.90	15.59	15.76	608,745	-0.23(-1.46%)
Aug 18, 2009	15.62	15.99	15.58	15.99	338,954	+0.40(+2.57%)
Aug 17, 2009	15.66	15.67	15.53	15.59	615,395	-0.60(-3.70%)
Aug 14, 2009	16.35	16.39	16.00	16.19	497,668	+0.05(+0.33%)
Aug 13, 2009	16.15	16.18	16.02	16.14	352,030	+0.09(+0.57%)
Aug 12, 2009	15.76	16.14	15.76	16.05	405,866	+0.45(+2.89%)
Aug 11, 2009	15.72	15.73	15.57	15.60	601,170	-0.27(-1.71%)
Aug 10, 2009	16.06	16.06	15.78	15.87	299,999	-0.04(-0.27%)
Aug 07, 2009	16.01	16.01	15.81	15.91	508,912	+0.01(+0.09%)
Aug 06, 2009	16.14	16.14	15.82	15.90	747,575	+0.02(+0.15%)
Aug 05, 2009	15.84	15.95	15.63	15.87	954,082	+0.04(+0.28%)
Aug 04, 2009	15.68	15.83	15.45	15.83	587,052	+0.07(+0.46%)
Aug 03, 2009	15.67	15.79	15.55	15.76	580,084	+0.44(+2.88%)
Jul 31, 2009	15.14	15.43	15.14	15.31	746,639	+0.32(+2.14%)
Jul 30, 2009	14.95	15.18	14.94	14.99	327,578	+0.24(+1.65%)
Jul 29, 2009	14.88	14.88	14.69	14.75	167,453	-0.14(-0.91%)
Jul 28, 2009	14.83	14.97	14.78	14.89	655,405	+0.08(+0.56%)
Jul 27, 2009	14.83	14.94	14.72	14.80	276,152	-0.17(-1.17%)
Jul 24, 2009	14.89	15.01	14.79	14.98	1,330	+0.01(+0.06%)
Jul 23, 2009	14.69	15.03	14.67	14.97	387,442	+0.32(+2.15%)
Jul 22, 2009	14.63	14.79	14.59	14.65	232,236	-0.06(-0.43%)
Jul 21, 2009	14.80	14.81	14.61	14.72	650,113	-0.06(-0.43%)
Jul 20, 2009	14.73	14.78	14.58	14.78	259,063	+0.32(+2.18%)
Jul 17, 2009	14.43	14.49	14.34	14.46	263,002	-0.13(-0.90%)
Jul 16, 2009	14.25	14.60	14.16	14.60	159,966	+0.35(+2.49%)
Jul 15, 2009	14.13	14.34	14.06	14.24	772,191	+0.29(+2.09%)
Jul 14, 2009	13.76	13.95	13.67	13.95	244,403	+0.33(+2.42%)
Jul 13, 2009	13.45	13.67	13.44	13.62	275,421	+0.12(+0.90%)
Jul 10, 2009	13.43	13.50	13.33	13.50	151,614	+0.05(+0.36%)
Jul 09, 2009	13.51	13.55	13.36	13.45	307,730	+0.11(+0.80%)
Jul 08, 2009	13.46	13.52	13.21	13.34	251,880	-0.14(-1.04%)
Jul 07, 2009	13.78	13.78	13.48	13.48	250,252	-0.50(-3.57%)
Jul 06, 2009	13.93	13.98	13.81	13.98	240,668	+0.13(+0.91%)
Jul 02, 2009	13.97	14.05	13.80	13.86	266,222	-0.31(-2.16%)

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.