Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.29	17.36	17.01	17.30	304,907	+0.09(+0.53%)
Sep 29, 2009	17.26	17.32	17.15	17.21	206,722	-0.07(-0.42%)
Sep 28, 2009	17.07	17.42	17.07	17.28	142,257	+0.25(+1.49%)
Sep 25, 2009	17.00	17.14	16.95	17.03	484,943	-0.03(-0.20%)
Sep 24, 2009	17.54	17.57	17.00	17.06	476,461	-0.31(-1.80%)
Sep 23, 2009	17.64	17.72	17.36	17.38	175,313	-0.19(-1.06%)
Sep 22, 2009	17.58	17.64	17.46	17.56	537,647	+0.20(+1.15%)
Sep 21, 2009	17.19	17.40	17.06	17.36	946,517	-0.14(-0.80%)
Sep 18, 2009	17.56	17.56	17.35	17.50	175,691	+0.08(+0.46%)
Sep 17, 2009	17.32	17.51	17.30	17.42	180,830	+0.09(+0.54%)
Sep 16, 2009	17.30	17.47	17.21	17.33	422,243	+0.26(+1.52%)
Sep 15, 2009	16.97	17.10	16.84	17.07	462,407	+0.13(+0.75%)
Sep 14, 2009	16.74	16.96	16.72	16.94	585,563	+0.11(+0.67%)
Sep 11, 2009	16.93	16.97	16.79	16.83	353,425	-0.02(-0.12%)
Sep 10, 2009	16.68	16.87	16.56	16.85	409,814	+0.17(+1.04%)
Sep 09, 2009	16.59	16.78	16.58	16.68	147,622	+0.19(+1.13%)
Sep 08, 2009	16.45	16.51	16.33	16.49	758,062	+0.49(+3.08%)
Sep 04, 2009	15.78	16.08	15.72	16.00	579,852	+0.26(+1.65%)
Sep 03, 2009	15.82	15.82	15.60	15.74	394,261	+0.07(+0.47%)
Sep 02, 2009	15.57	15.78	15.52	15.66	351,399	-0.07(-0.42%)
Sep 01, 2009	16.00	16.25	15.65	15.73	1,422,423	-0.50(-3.08%)
Aug 31, 2009	16.14	16.33	16.12	16.23	249,338	-0.12(-0.73%)
Aug 28, 2009	16.50	16.52	16.29	16.35	222,678	+0.05(+0.29%)
Aug 27, 2009	16.20	16.38	15.96	16.30	404,702	+0.13(+0.82%)
Aug 26, 2009	16.13	16.18	16.04	16.17	73,395	+0.01(+0.04%)
Aug 25, 2009	16.21	16.33	16.13	16.16	138,302	+0.17(+1.04%)
Aug 24, 2009	16.02	16.17	15.96	16.00	157,283	+0.02(+0.13%)
Aug 21, 2009	15.82	16.02	15.82	15.98	118,566	+0.54(+3.50%)
Aug 20, 2009	15.26	15.48	15.26	15.44	30,420	+0.23(+1.49%)
Aug 19, 2009	14.88	15.29	14.88	15.21	127,820	+0.17(+1.15%)
Aug 18, 2009	14.86	15.11	14.86	15.04	206,335	+0.15(+0.98%)
Aug 17, 2009	14.85	14.90	14.79	14.89	81,701	-0.51(-3.29%)
Aug 14, 2009	15.51	15.62	15.30	15.40	302,036	-0.18(-1.15%)
Aug 13, 2009	15.51	15.58	15.42	15.58	140,098	+0.25(+1.65%)
Aug 12, 2009	15.11	15.46	15.11	15.32	269,526	+0.19(+1.23%)
Aug 11, 2009	15.16	15.17	15.02	15.14	493,780	-0.15(-0.96%)
Aug 10, 2009	15.31	15.32	15.18	15.28	117,125	-0.09(-0.56%)
Aug 07, 2009	15.50	15.53	15.37	15.37	102,619	-0.03(-0.17%)
Aug 06, 2009	15.52	15.56	15.29	15.40	177,741	-0.11(-0.69%)
Aug 05, 2009	15.58	15.62	15.32	15.50	283,044	-0.03(-0.17%)
Aug 04, 2009	15.36	15.56	15.34	15.53	406,973	-0.01(-0.09%)
Aug 03, 2009	15.34	15.59	15.34	15.54	211,887	+0.48(+3.18%)
Jul 31, 2009	14.96	15.15	14.92	15.06	149,639	+0.23(+1.53%)
Jul 30, 2009	14.80	14.97	14.73	14.84	30,647	+0.22(+1.50%)
Jul 29, 2009	14.69	14.75	14.53	14.62	84,689	-0.08(-0.54%)
Jul 28, 2009	14.55	14.75	14.49	14.70	72,076	-0.11(-0.76%)
Jul 27, 2009	14.81	14.87	14.72	14.81	62,514	-0.05(-0.31%)
Jul 24, 2009	14.77	14.86	14.65	14.86	1,775	+0.10(+0.68%)
Jul 23, 2009	14.42	14.87	14.42	14.76	142,650	+0.27(+1.89%)
Jul 22, 2009	14.33	14.56	14.33	14.49	84,660	+0.00(+0.00%)
Jul 21, 2009	14.55	14.55	14.34	14.49	150,549	+0.09(+0.60%)
Jul 20, 2009	14.28	14.40	14.22	14.40	37,156	+0.31(+2.17%)
Jul 17, 2009	14.07	14.12	13.99	14.09	161,763	-0.03(-0.24%)
Jul 16, 2009	14.00	14.17	13.92	14.13	151,012	+0.27(+1.97%)
Jul 15, 2009	13.67	13.90	13.62	13.85	269,510	+0.57(+4.26%)
Jul 14, 2009	13.25	13.33	13.16	13.29	87,161	+0.05(+0.40%)
Jul 13, 2009	13.09	13.25	13.06	13.23	96,576	+0.32(+2.48%)
Jul 10, 2009	12.90	12.99	12.80	12.91	93,128	-0.18(-1.37%)
Jul 09, 2009	13.14	13.31	13.05	13.09	190,069	+0.13(+1.03%)
Jul 08, 2009	13.11	13.11	12.80	12.96	304,533	-0.12(-0.92%)
Jul 07, 2009	13.36	13.36	13.02	13.08	79,481	-0.36(-2.68%)
Jul 06, 2009	13.26	13.45	13.19	13.44	186,161	-0.06(-0.44%)
Jul 02, 2009	13.67	13.67	13.45	13.50	63,144	-0.44(-3.16%)

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.