Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.31	17.38	17.03	17.32	304,596	+0.09(+0.53%)
Sep 29, 2009	17.28	17.34	17.17	17.23	206,511	-0.07(-0.42%)
Sep 28, 2009	17.09	17.44	17.09	17.30	142,111	+0.25(+1.49%)
Sep 25, 2009	17.02	17.15	16.97	17.05	484,448	-0.03(-0.19%)
Sep 24, 2009	17.56	17.59	17.01	17.08	475,974	-0.31(-1.80%)
Sep 23, 2009	17.65	17.74	17.38	17.39	175,134	-0.19(-1.06%)
Sep 22, 2009	17.60	17.66	17.48	17.58	537,098	+0.20(+1.15%)
Sep 21, 2009	17.21	17.42	17.07	17.38	945,551	-0.14(-0.80%)
Sep 18, 2009	17.58	17.58	17.37	17.52	175,511	+0.08(+0.46%)
Sep 17, 2009	17.34	17.53	17.31	17.44	180,645	+0.09(+0.54%)
Sep 16, 2009	17.32	17.49	17.23	17.35	421,811	+0.26(+1.52%)
Sep 15, 2009	16.99	17.11	16.85	17.09	461,934	+0.13(+0.75%)
Sep 14, 2009	16.76	16.98	16.73	16.96	584,965	+0.11(+0.67%)
Sep 11, 2009	16.95	16.99	16.81	16.85	353,064	-0.02(-0.12%)
Sep 10, 2009	16.69	16.89	16.57	16.87	409,396	+0.17(+1.04%)
Sep 09, 2009	16.61	16.80	16.60	16.69	147,471	+0.19(+1.13%)
Sep 08, 2009	16.47	16.53	16.35	16.51	757,287	+0.49(+3.08%)
Sep 04, 2009	15.80	16.09	15.73	16.01	579,260	+0.26(+1.65%)
Sep 03, 2009	15.84	15.84	15.62	15.75	393,858	+0.07(+0.47%)
Sep 02, 2009	15.59	15.79	15.54	15.68	351,040	-0.07(-0.42%)
Sep 01, 2009	16.01	16.27	15.67	15.75	1,420,971	-0.50(-3.08%)
Aug 31, 2009	16.16	16.35	16.14	16.25	249,084	-0.12(-0.73%)
Aug 28, 2009	16.52	16.54	16.31	16.37	222,450	+0.05(+0.29%)
Aug 27, 2009	16.21	16.39	15.98	16.32	404,289	+0.13(+0.82%)
Aug 26, 2009	16.15	16.20	16.05	16.19	73,320	+0.01(+0.04%)
Aug 25, 2009	16.23	16.35	16.15	16.18	138,161	+0.17(+1.04%)
Aug 24, 2009	16.04	16.19	15.97	16.01	157,122	+0.02(+0.13%)
Aug 21, 2009	15.84	16.04	15.83	15.99	118,445	+0.54(+3.50%)
Aug 20, 2009	15.28	15.49	15.28	15.45	30,389	+0.23(+1.49%)
Aug 19, 2009	14.90	15.31	14.90	15.23	127,689	+0.17(+1.15%)
Aug 18, 2009	14.87	15.13	14.87	15.05	206,124	+0.15(+0.98%)
Aug 17, 2009	14.87	14.92	14.80	14.91	81,617	-0.51(-3.29%)
Aug 14, 2009	15.53	15.64	15.31	15.41	301,728	-0.18(-1.15%)
Aug 13, 2009	15.53	15.59	15.44	15.59	139,955	+0.25(+1.65%)
Aug 12, 2009	15.13	15.47	15.13	15.34	269,251	+0.19(+1.23%)
Aug 11, 2009	15.17	15.19	15.04	15.15	493,276	-0.15(-0.96%)
Aug 10, 2009	15.33	15.34	15.20	15.30	117,005	-0.09(-0.56%)
Aug 07, 2009	15.52	15.55	15.39	15.39	102,515	-0.03(-0.17%)
Aug 06, 2009	15.54	15.57	15.31	15.41	177,559	-0.11(-0.69%)
Aug 05, 2009	15.60	15.63	15.33	15.52	282,755	-0.03(-0.17%)
Aug 04, 2009	15.38	15.58	15.36	15.55	406,558	-0.01(-0.09%)
Aug 03, 2009	15.36	15.61	15.36	15.56	211,670	+0.48(+3.18%)
Jul 31, 2009	14.97	15.17	14.93	15.08	149,486	+0.23(+1.53%)
Jul 30, 2009	14.82	14.99	14.75	14.85	30,615	+0.22(+1.50%)
Jul 29, 2009	14.71	14.77	14.54	14.63	84,602	-0.08(-0.54%)
Jul 28, 2009	14.56	14.77	14.50	14.71	72,002	-0.11(-0.76%)
Jul 27, 2009	14.83	14.88	14.73	14.83	62,450	-0.05(-0.31%)
Jul 24, 2009	14.79	14.87	14.67	14.87	1,773	+0.10(+0.68%)
Jul 23, 2009	14.43	14.88	14.43	14.77	142,504	+0.27(+1.89%)
Jul 22, 2009	14.34	14.57	14.34	14.50	84,574	+0.00(+0.00%)
Jul 21, 2009	14.56	14.56	14.35	14.50	150,395	+0.09(+0.60%)
Jul 20, 2009	14.29	14.41	14.23	14.41	37,118	+0.31(+2.17%)
Jul 17, 2009	14.09	14.13	14.00	14.11	161,598	-0.03(-0.24%)
Jul 16, 2009	14.01	14.19	13.93	14.14	150,858	+0.27(+1.97%)
Jul 15, 2009	13.69	13.91	13.63	13.87	269,235	+0.57(+4.26%)
Jul 14, 2009	13.26	13.34	13.17	13.30	87,072	+0.05(+0.40%)
Jul 13, 2009	13.10	13.27	13.07	13.25	96,477	+0.32(+2.48%)
Jul 10, 2009	12.91	13.00	12.81	12.93	93,033	-0.18(-1.37%)
Jul 09, 2009	13.15	13.32	13.06	13.11	189,875	+0.13(+1.03%)
Jul 08, 2009	13.12	13.12	12.81	12.97	304,222	-0.12(-0.92%)
Jul 07, 2009	13.37	13.37	13.03	13.09	79,400	-0.36(-2.68%)
Jul 06, 2009	13.27	13.47	13.21	13.45	185,971	-0.06(-0.44%)
Jul 02, 2009	13.69	13.69	13.46	13.51	63,080	-0.44(-3.15%)

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.