Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.24	17.35	17.01	17.23	20,315	+0.19(+1.10%)
Sep 29, 2009	17.19	17.23	17.05	17.05	26,934	+0.01(+0.09%)
Sep 28, 2009	16.91	17.16	16.91	17.03	57,357	+0.16(+0.94%)
Sep 25, 2009	16.88	17.05	16.87	16.87	20,666	-0.18(-1.08%)
Sep 24, 2009	17.31	17.40	16.87	17.06	36,248	-0.18(-1.03%)
Sep 23, 2009	17.52	17.64	17.23	17.23	12,592	-0.26(-1.47%)
Sep 22, 2009	17.48	17.61	17.46	17.49	15,916	+0.17(+0.97%)
Sep 21, 2009	17.32	17.51	17.20	17.32	14,454	-0.43(-2.43%)
Sep 18, 2009	17.79	17.79	17.60	17.75	13,148	+0.09(+0.51%)
Sep 17, 2009	17.72	17.83	17.56	17.66	16,996	-0.18(-1.00%)
Sep 16, 2009	17.78	17.95	17.71	17.84	261,468	+0.20(+1.16%)
Sep 15, 2009	17.51	17.64	17.49	17.64	16,020	+0.05(+0.31%)
Sep 14, 2009	17.37	17.58	17.29	17.58	19,337	-0.02(-0.12%)
Sep 11, 2009	17.66	17.67	17.11	17.61	92,412	+0.01(+0.06%)
Sep 10, 2009	17.39	17.60	17.34	17.60	149,481	+0.20(+1.17%)
Sep 09, 2009	17.29	17.45	17.22	17.39	54,758	+0.34(+1.99%)
Sep 08, 2009	17.01	17.16	16.99	17.05	33,367	+0.46(+2.75%)
Sep 04, 2009	16.42	16.68	16.41	16.60	12,765	+0.30(+1.84%)
Sep 03, 2009	16.28	16.30	16.12	16.30	39,216	+0.22(+1.34%)
Sep 02, 2009	16.02	16.19	16.01	16.08	15,583	+0.04(+0.26%)
Sep 01, 2009	16.34	16.46	16.00	16.04	61,633	-0.41(-2.48%)
Aug 31, 2009	16.40	16.49	16.38	16.45	36,103	-0.22(-1.30%)
Aug 28, 2009	16.75	16.76	16.57	16.66	19,583	+0.00(+0.00%)
Aug 27, 2009	16.51	16.74	16.39	16.66	12,811	+0.12(+0.70%)
Aug 26, 2009	16.46	16.60	16.45	16.55	22,330	+0.05(+0.33%)
Aug 25, 2009	16.41	16.60	16.41	16.49	31,540	+0.15(+0.90%)
Aug 24, 2009	16.37	16.54	16.35	16.35	85,625	+0.07(+0.40%)
Aug 21, 2009	16.30	16.36	16.23	16.28	20,857	+0.16(+1.02%)
Aug 20, 2009	15.95	16.12	15.89	16.12	70,705	+0.27(+1.69%)
Aug 19, 2009	15.80	15.99	15.75	15.85	18,986	-0.01(-0.07%)
Aug 18, 2009	15.69	16.00	15.69	15.86	12,126	+0.22(+1.40%)
Aug 17, 2009	15.84	15.84	15.60	15.64	12,615	-0.51(-3.19%)
Aug 14, 2009	16.34	16.36	16.06	16.15	23,639	-0.03(-0.17%)
Aug 13, 2009	16.19	16.23	16.07	16.18	17,110	+0.16(+0.99%)
Aug 12, 2009	15.89	16.17	15.89	16.02	70,855	+0.22(+1.42%)
Aug 11, 2009	15.90	15.94	15.70	15.80	34,565	-0.10(-0.62%)
Aug 10, 2009	15.96	15.97	15.80	15.90	32,900	-0.01(-0.03%)
Aug 07, 2009	16.00	16.05	15.82	15.90	44,592	-0.08(-0.51%)
Aug 06, 2009	16.06	16.11	15.86	15.98	30,014	+0.01(+0.07%)
Aug 05, 2009	15.97	16.07	15.71	15.97	24,351	-0.01(-0.03%)
Aug 04, 2009	15.80	16.11	15.72	15.98	89,175	-0.06(-0.38%)
Aug 03, 2009	16.49	16.49	15.91	16.04	35,065	+0.44(+2.81%)
Jul 31, 2009	15.47	15.77	15.47	15.60	44,190	+0.32(+2.12%)
Jul 30, 2009	15.32	15.51	15.26	15.28	65,457	+0.22(+1.45%)
Jul 29, 2009	15.09	15.16	14.94	15.06	64,484	-0.23(-1.49%)
Jul 28, 2009	15.28	15.33	15.12	15.29	66,081	+0.14(+0.92%)
Jul 27, 2009	15.15	15.30	15.02	15.15	30,976	-0.17(-1.10%)
Jul 24, 2009	15.14	15.35	15.11	15.31	51,598	+0.03(+0.21%)
Jul 23, 2009	14.97	15.37	14.97	15.28	48,683	+0.32(+2.12%)
Jul 22, 2009	14.89	15.00	14.84	14.97	5,063	-0.08(-0.55%)
Jul 21, 2009	15.16	15.18	14.83	15.05	17,044	+0.08(+0.51%)
Jul 20, 2009	14.88	15.12	14.88	14.97	34,807	+0.31(+2.09%)
Jul 17, 2009	14.66	14.69	14.58	14.66	5,940	+0.06(+0.41%)
Jul 16, 2009	14.48	14.65	14.34	14.60	27,964	+0.08(+0.57%)
Jul 15, 2009	14.28	14.56	14.28	14.52	14,676	+0.59(+4.21%)
Jul 14, 2009	14.01	14.08	13.94	13.94	7,477	+0.03(+0.24%)
Jul 13, 2009	13.55	13.91	13.49	13.90	40,665	+0.09(+0.67%)
Jul 10, 2009	13.61	13.81	13.61	13.81	6,925	+0.05(+0.40%)
Jul 09, 2009	13.85	13.85	13.73	13.76	10,281	+0.01(+0.04%)
Jul 08, 2009	13.70	13.81	13.47	13.75	33,435	-0.04(-0.28%)
Jul 07, 2009	14.08	14.08	13.72	13.79	34,225	-0.51(-3.56%)
Jul 06, 2009	14.05	14.30	14.05	14.30	10,470	+0.20(+1.40%)
Jul 02, 2009	14.20	14.20	14.03	14.10	16,087	-0.47(-3.23%)

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.