Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.23	17.23	16.54	16.97	295,742	+0.29(+1.74%)
Sep 29, 2009	16.88	16.93	16.58	16.68	234,237	+0.05(+0.30%)
Sep 28, 2009	16.21	16.64	16.21	16.63	253,980	+0.04(+0.24%)
Sep 25, 2009	16.66	16.79	16.47	16.59	249,667	-0.09(-0.54%)
Sep 24, 2009	17.15	17.25	16.53	16.68	382,951	-0.37(-2.17%)
Sep 23, 2009	17.29	17.58	17.03	17.05	433,263	-0.55(-3.13%)
Sep 22, 2009	17.54	17.64	17.45	17.60	232,928	+0.18(+1.03%)
Sep 21, 2009	17.11	17.56	17.00	17.42	513,217	-0.97(-5.27%)
Sep 18, 2009	18.42	18.49	18.28	18.39	218,187	-0.13(-0.70%)
Sep 17, 2009	18.62	18.83	18.33	18.52	312,389	-0.07(-0.38%)
Sep 16, 2009	18.66	18.96	18.48	18.59	461,274	-0.15(-0.80%)
Sep 15, 2009	18.69	18.78	18.26	18.74	369,379	+0.31(+1.68%)
Sep 14, 2009	18.25	18.60	18.20	18.43	282,129	-0.10(-0.54%)
Sep 11, 2009	18.88	18.92	18.52	18.53	284,657	-0.37(-1.96%)
Sep 10, 2009	18.66	18.91	18.50	18.90	243,973	-0.05(-0.26%)
Sep 09, 2009	18.71	19.00	18.64	18.95	169,470	+0.51(+2.77%)
Sep 08, 2009	18.92	18.94	18.38	18.44	275,730	-0.04(-0.22%)
Sep 04, 2009	18.25	18.48	18.04	18.48	255,083	+0.23(+1.26%)
Sep 03, 2009	18.14	18.25	17.92	18.25	232,826	+0.98(+5.67%)
Sep 02, 2009	16.93	17.38	16.91	17.27	331,338	-0.33(-1.88%)
Sep 01, 2009	18.04	18.59	17.43	17.60	482,808	-0.85(-4.61%)
Aug 31, 2009	18.39	18.57	17.96	18.45	280,135	-0.29(-1.55%)
Aug 28, 2009	18.91	19.03	18.61	18.74	356,079	+0.19(+1.02%)
Aug 27, 2009	18.47	18.65	17.85	18.55	686,503	+0.11(+0.60%)
Aug 26, 2009	17.96	18.50	17.93	18.44	688,012	+0.91(+5.19%)
Aug 25, 2009	17.66	17.78	17.24	17.53	477,696	+0.66(+3.91%)
Aug 24, 2009	16.99	17.11	16.55	16.87	476,492	+0.72(+4.46%)
Aug 21, 2009	16.13	16.28	15.98	16.15	344,546	+0.33(+2.09%)
Aug 20, 2009	15.69	15.84	15.59	15.82	346,263	+0.56(+3.67%)
Aug 19, 2009	15.09	15.48	15.03	15.26	211,510	-0.09(-0.59%)
Aug 18, 2009	15.06	15.38	14.94	15.35	184,238	+0.68(+4.60%)
Aug 17, 2009	14.80	14.87	14.62	14.67	278,633	-1.02(-6.47%)
Aug 14, 2009	15.64	15.69	15.19	15.69	247,233	-0.09(-0.57%)
Aug 13, 2009	15.40	15.78	15.12	15.78	306,889	+0.72(+4.78%)
Aug 12, 2009	14.84	15.14	14.82	15.06	413,736	+0.88(+6.21%)
Aug 11, 2009	14.35	14.50	14.03	14.18	536,789	-0.74(-4.96%)
Aug 10, 2009	14.88	15.25	14.72	14.92	1,135,548	-1.10(-6.87%)
Aug 07, 2009	16.02	16.99	15.57	16.02	1,888,932	-2.27(-12.41%)
Aug 06, 2009	18.18	18.50	17.76	18.29	877,121	+1.30(+7.65%)
Aug 05, 2009	17.05	17.09	16.33	16.99	592,917	+1.00(+6.25%)
Aug 04, 2009	15.80	16.15	15.53	15.99	279,145	+0.02(+0.13%)
Aug 03, 2009	16.01	16.08	15.59	15.97	605,154	+1.15(+7.76%)
Jul 31, 2009	14.76	14.95	14.62	14.82	824,596	+0.11(+0.75%)
Jul 30, 2009	14.70	14.89	14.60	14.71	177,043	+0.42(+2.94%)
Jul 29, 2009	14.35	14.43	14.16	14.29	207,159	+0.19(+1.35%)
Jul 28, 2009	13.92	14.10	13.67	14.10	300,044	-0.26(-1.81%)
Jul 27, 2009	14.32	14.60	14.21	14.36	306,251	+0.43(+3.09%)
Jul 24, 2009	13.91	14.07	13.64	13.93	462	+0.17(+1.24%)
Jul 23, 2009	13.30	13.83	13.30	13.76	283,921	+0.61(+4.64%)
Jul 22, 2009	13.03	13.38	12.98	13.15	157,390	-0.04(-0.30%)
Jul 21, 2009	13.55	13.55	12.83	13.19	205,396	+0.07(+0.53%)
Jul 20, 2009	13.11	13.24	13.04	13.12	203,313	+0.47(+3.72%)
Jul 17, 2009	12.64	12.72	12.45	12.65	158,547	-0.15(-1.17%)
Jul 16, 2009	12.56	12.88	12.45	12.80	215,976	+0.12(+0.95%)
Jul 15, 2009	12.50	12.75	12.42	12.68	241,244	+0.65(+5.40%)
Jul 14, 2009	12.13	12.20	11.92	12.03	155,698	+0.03(+0.25%)
Jul 13, 2009	11.84	12.00	11.70	12.00	229,339	+0.34(+2.92%)
Jul 10, 2009	11.74	11.89	11.50	11.66	217,337	+0.07(+0.60%)
Jul 09, 2009	11.76	11.79	11.51	11.59	171,148	+0.14(+1.22%)
Jul 08, 2009	11.87	11.88	11.09	11.45	321,134	-0.45(-3.78%)
Jul 07, 2009	12.33	12.34	11.89	11.90	174,988	-0.44(-3.57%)
Jul 06, 2009	12.25	12.39	11.80	12.34	614,309	+0.11(+0.90%)
Jul 02, 2009	12.63	12.63	12.22	12.23	157,608	-0.64(-4.97%)

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.