Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	19.81	19.81	18.95	19.17	168,332	-0.57(-2.89%)
Sep 29, 2009	20.14	20.14	19.65	19.74	89,967	-0.35(-1.74%)
Sep 28, 2009	19.84	20.39	19.63	20.09	119,073	+0.39(+1.98%)
Sep 25, 2009	20.22	20.48	19.62	19.70	144,131	-0.51(-2.52%)
Sep 24, 2009	20.25	20.27	19.96	20.21	259,053	-0.03(-0.15%)
Sep 23, 2009	19.93	20.39	19.80	20.24	209,341	+0.39(+1.96%)
Sep 22, 2009	20.13	20.13	19.80	19.85	287,117	-0.14(-0.70%)
Sep 21, 2009	20.41	20.80	19.97	19.99	192,142	-0.59(-2.87%)
Sep 18, 2009	20.50	20.68	20.43	20.58	156,798	+0.12(+0.59%)
Sep 17, 2009	20.16	20.60	20.00	20.46	162,079	+0.32(+1.59%)
Sep 16, 2009	19.72	20.14	19.70	20.14	95,594	+0.53(+2.70%)
Sep 15, 2009	19.11	19.64	19.01	19.61	138,998	+0.42(+2.19%)
Sep 14, 2009	18.95	19.28	18.77	19.19	100,860	+0.16(+0.84%)
Sep 11, 2009	18.93	19.12	18.80	19.03	101,155	+0.06(+0.32%)
Sep 10, 2009	18.55	19.00	18.39	18.97	108,278	+0.48(+2.60%)
Sep 09, 2009	18.05	18.69	18.05	18.49	143,467	+0.26(+1.43%)
Sep 08, 2009	18.54	18.54	18.08	18.23	80,125	-0.20(-1.09%)
Sep 04, 2009	18.17	18.55	18.02	18.43	78,498	+0.29(+1.60%)
Sep 03, 2009	17.76	18.35	17.67	18.14	185,816	+0.36(+2.02%)
Sep 02, 2009	17.63	17.91	17.63	17.78	132,253	+0.03(+0.17%)
Sep 01, 2009	17.73	18.32	17.63	17.75	374,152	-0.08(-0.45%)
Aug 31, 2009	17.85	17.95	17.68	17.83	151,171	-0.10(-0.56%)
Aug 28, 2009	18.26	18.26	17.77	17.93	67,415	-0.26(-1.43%)
Aug 27, 2009	18.03	18.29	17.93	18.19	75,407	+0.12(+0.66%)
Aug 26, 2009	18.02	18.17	17.94	18.07	74,403	-0.01(-0.06%)
Aug 25, 2009	18.13	18.43	17.81	18.08	165,304	-0.03(-0.17%)
Aug 24, 2009	18.19	18.25	18.04	18.11	107,733	-0.10(-0.55%)
Aug 21, 2009	18.20	18.45	18.00	18.21	162,996	+0.27(+1.51%)
Aug 20, 2009	17.63	18.03	17.45	17.94	113,788	+0.25(+1.41%)
Aug 19, 2009	17.20	17.73	17.12	17.69	61,632	+0.37(+2.14%)
Aug 18, 2009	17.74	17.74	17.10	17.32	91,830	-0.05(-0.29%)
Aug 17, 2009	17.64	17.69	17.28	17.37	92,531	-0.42(-2.36%)
Aug 14, 2009	18.12	18.19	17.56	17.79	94,044	-0.30(-1.66%)
Aug 13, 2009	18.24	18.25	17.78	18.09	43,678	-0.01(-0.06%)
Aug 12, 2009	18.01	18.32	17.90	18.10	94,415	+0.16(+0.89%)
Aug 11, 2009	18.10	18.34	17.87	17.94	134,970	-0.29(-1.59%)
Aug 10, 2009	17.85	18.29	17.75	18.23	129,127	+0.26(+1.45%)
Aug 07, 2009	17.92	18.12	17.70	17.97	290,826	+0.20(+1.13%)
Aug 06, 2009	18.01	18.13	17.63	17.77	201,101	-0.12(-0.67%)
Aug 05, 2009	17.92	17.93	17.60	17.89	259,882	-0.11(-0.61%)
Aug 04, 2009	17.98	18.00	17.75	18.00	299,592	-0.03(-0.17%)
Aug 03, 2009	17.75	18.13	17.49	18.03	301,944	+0.45(+2.56%)
Jul 31, 2009	17.30	17.82	17.30	17.58	316,619	-0.09(-0.51%)
Jul 30, 2009	16.82	17.84	16.15	17.67	330,339	-0.03(-0.17%)
Jul 29, 2009	17.60	17.77	17.37	17.70	293,278	+0.03(+0.17%)
Jul 28, 2009	17.51	17.86	17.19	17.67	225,352	+0.04(+0.23%)
Jul 27, 2009	17.68	17.83	17.25	17.63	201,386	+0.10(+0.57%)
Jul 24, 2009	17.46	17.59	17.24	17.53	109,594	+0.03(+0.17%)
Jul 23, 2009	17.00	17.60	17.00	17.50	240,653	+0.54(+3.18%)
Jul 22, 2009	16.88	17.15	16.84	16.96	170,114	+0.06(+0.36%)
Jul 21, 2009	17.14	17.41	16.84	16.90	193,305	-0.12(-0.71%)
Jul 20, 2009	17.13	17.13	16.73	17.02	191,776	-0.02(-0.12%)
Jul 17, 2009	17.02	17.12	16.81	17.04	255,881	+0.06(+0.35%)
Jul 16, 2009	16.11	17.02	15.80	16.98	336,933	+0.85(+5.27%)
Jul 15, 2009	15.35	16.21	15.30	16.13	281,110	+0.94(+6.19%)
Jul 14, 2009	15.37	15.47	15.07	15.19	102,990	-0.14(-0.91%)
Jul 13, 2009	15.13	15.41	14.83	15.33	111,511	+0.27(+1.79%)
Jul 10, 2009	15.00	15.24	14.83	15.06	136,858	-0.05(-0.33%)
Jul 09, 2009	15.31	15.38	15.08	15.11	125,148	-0.16(-1.05%)
Jul 08, 2009	15.10	15.33	15.05	15.27	279,884	+0.27(+1.80%)
Jul 07, 2009	15.32	15.47	15.00	15.00	100,557	-0.27(-1.77%)
Jul 06, 2009	15.23	15.38	15.00	15.27	126,900	+0.06(+0.39%)
Jul 02, 2009	15.67	15.67	15.11	15.21	340,672	-0.59(-3.73%)

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.