Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.74	18.82	18.19	18.52	411,396	-0.26(-1.39%)
Sep 29, 2009	18.76	19.05	18.62	18.78	417,241	+0.14(+0.73%)
Sep 28, 2009	18.27	18.70	18.16	18.64	571,052	+0.42(+2.32%)
Sep 25, 2009	18.54	18.73	18.18	18.22	437,504	-0.33(-1.78%)
Sep 24, 2009	19.01	19.41	18.31	18.55	629,533	-0.47(-2.50%)
Sep 23, 2009	19.41	19.47	19.02	19.03	412,832	-0.28(-1.45%)
Sep 22, 2009	19.37	19.57	19.21	19.31	424,509	+0.00(+0.02%)
Sep 21, 2009	18.68	19.76	18.29	19.30	1,051,264	-1.16(-5.67%)
Sep 18, 2009	20.45	20.55	20.04	20.46	987,836	+0.10(+0.50%)
Sep 17, 2009	20.15	20.46	20.15	20.36	385,729	+0.22(+1.08%)
Sep 16, 2009	19.82	20.17	19.82	20.14	479,740	+0.33(+1.65%)
Sep 15, 2009	19.25	19.85	19.25	19.82	562,987	+0.52(+2.68%)
Sep 14, 2009	18.88	19.31	18.77	19.30	271,926	+0.32(+1.68%)
Sep 11, 2009	18.82	19.23	18.69	18.98	428,053	+0.21(+1.10%)
Sep 10, 2009	18.31	18.79	18.26	18.77	297,228	+0.41(+2.23%)
Sep 09, 2009	17.94	18.38	17.71	18.36	374,129	+0.47(+2.61%)
Sep 08, 2009	17.90	17.98	17.69	17.90	268,562	+0.14(+0.77%)
Sep 04, 2009	17.36	17.80	17.20	17.76	350,583	+0.44(+2.52%)
Sep 03, 2009	17.34	17.42	17.10	17.32	352,163	+0.13(+0.75%)
Sep 02, 2009	17.34	17.57	17.15	17.20	264,790	-0.12(-0.72%)
Sep 01, 2009	17.73	18.18	17.29	17.32	462,292	-0.39(-2.22%)
Aug 31, 2009	18.03	18.15	17.64	17.71	536,837	-0.44(-2.44%)
Aug 28, 2009	18.20	18.29	18.05	18.16	495,793	+0.05(+0.28%)
Aug 27, 2009	17.77	18.15	17.64	18.11	714,491	+0.26(+1.48%)
Aug 26, 2009	16.90	17.96	16.90	17.84	605,120	+0.11(+0.59%)
Aug 25, 2009	17.53	17.88	17.28	17.74	554,638	+0.40(+2.29%)
Aug 24, 2009	17.33	17.60	17.28	17.34	501,115	+0.02(+0.11%)
Aug 21, 2009	16.93	17.37	16.87	17.32	628,201	+0.59(+3.51%)
Aug 20, 2009	16.64	16.77	16.54	16.73	372,732	+0.11(+0.66%)
Aug 19, 2009	16.33	16.63	16.15	16.62	334,517	+0.04(+0.23%)
Aug 18, 2009	16.43	16.66	16.34	16.59	404,213	+0.32(+1.96%)
Aug 17, 2009	16.71	16.89	16.22	16.27	484,649	-0.73(-4.28%)
Aug 14, 2009	17.38	17.47	16.77	16.99	413,986	-0.49(-2.83%)
Aug 13, 2009	17.49	17.60	17.30	17.49	329,974	+0.05(+0.27%)
Aug 12, 2009	17.12	17.60	16.99	17.44	590,331	+0.31(+1.82%)
Aug 11, 2009	17.19	17.32	16.96	17.13	601,322	-0.23(-1.30%)
Aug 10, 2009	17.38	17.66	17.16	17.36	815,080	-0.08(-0.45%)
Aug 07, 2009	16.81	17.64	16.75	17.43	957,549	+0.83(+4.99%)
Aug 06, 2009	16.72	16.82	16.55	16.60	822,599	+0.00(+0.02%)
Aug 05, 2009	16.73	16.77	16.46	16.60	1,083,268	-0.18(-1.09%)
Aug 04, 2009	16.73	16.80	16.41	16.78	909,592	-0.03(-0.16%)
Aug 03, 2009	16.69	16.88	16.64	16.81	1,433,461	+0.32(+1.93%)
Jul 31, 2009	16.69	16.87	16.48	16.49	1,193,155	-0.19(-1.17%)
Jul 30, 2009	16.48	17.04	16.32	16.69	1,177,248	+0.39(+2.36%)
Jul 29, 2009	15.86	16.75	15.86	16.30	1,125,740	-0.47(-2.81%)
Jul 28, 2009	16.72	17.27	16.35	16.77	2,294,683	+0.35(+2.11%)
Jul 27, 2009	16.13	16.54	15.92	16.43	1,409,146	+0.35(+2.15%)
Jul 24, 2009	15.64	16.11	15.64	16.08	771,043	+0.27(+1.70%)
Jul 23, 2009	15.44	15.88	15.34	15.81	865,198	+0.32(+2.06%)
Jul 22, 2009	15.11	15.57	15.11	15.49	796,473	+0.26(+1.74%)
Jul 21, 2009	15.08	15.44	15.01	15.23	1,153,010	+0.31(+2.06%)
Jul 20, 2009	14.61	14.97	14.61	14.92	564,780	+0.43(+2.95%)
Jul 17, 2009	14.55	14.61	14.37	14.49	732,594	-0.10(-0.69%)
Jul 16, 2009	14.02	14.66	13.93	14.59	915,050	+0.39(+2.74%)
Jul 15, 2009	13.73	14.22	13.64	14.20	811,449	+0.68(+5.07%)
Jul 14, 2009	13.41	13.56	13.30	13.52	814,032	+0.13(+0.99%)
Jul 13, 2009	13.05	13.40	12.83	13.39	1,215,532	+0.40(+3.06%)
Jul 10, 2009	12.85	13.07	12.85	12.99	1,145,352	+0.09(+0.69%)
Jul 09, 2009	13.35	13.56	12.85	12.90	1,623,492	-0.06(-0.45%)
Jul 08, 2009	13.00	13.13	12.83	12.96	920,570	-0.03(-0.21%)
Jul 07, 2009	13.59	13.59	12.96	12.99	1,538,188	-0.58(-4.30%)
Jul 06, 2009	13.71	13.76	13.37	13.57	988,308	-0.24(-1.72%)
Jul 02, 2009	14.01	14.06	13.72	13.81	842,684	-0.35(-2.47%)

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.