Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	16.88	16.92	16.51	16.51	129,467	-0.22(-1.34%)
Sep 29, 2009	16.82	16.95	16.63	16.74	123,784	-0.00(-0.03%)
Sep 28, 2009	16.45	16.77	16.36	16.74	210,013	+0.37(+2.24%)
Sep 25, 2009	16.30	16.49	16.24	16.38	100,031	+0.00(+0.00%)
Sep 24, 2009	16.31	16.48	16.29	16.38	106,874	-0.00(-0.03%)
Sep 23, 2009	16.49	16.49	16.19	16.38	219,741	+0.07(+0.42%)
Sep 22, 2009	16.41	16.41	16.14	16.31	124,102	+0.07(+0.45%)
Sep 21, 2009	16.27	16.27	16.03	16.24	145,692	-0.26(-1.56%)
Sep 18, 2009	16.05	16.49	15.82	16.49	429,080	+0.44(+2.74%)
Sep 17, 2009	16.42	16.47	16.00	16.05	173,443	-0.34(-2.09%)
Sep 16, 2009	16.30	16.47	16.28	16.40	122,186	+0.05(+0.31%)
Sep 15, 2009	16.27	16.48	16.04	16.35	212,477	+0.21(+1.31%)
Sep 14, 2009	16.06	16.20	15.99	16.14	86,360	+0.07(+0.46%)
Sep 11, 2009	16.20	16.27	16.02	16.06	110,003	-0.17(-1.04%)
Sep 10, 2009	16.03	16.23	15.98	16.23	87,931	+0.12(+0.74%)
Sep 09, 2009	16.04	16.17	16.02	16.11	125,652	+0.08(+0.49%)
Sep 08, 2009	15.95	16.08	15.85	16.04	165,734	+0.18(+1.13%)
Sep 04, 2009	15.84	15.92	15.74	15.86	119,283	+0.15(+0.93%)
Sep 03, 2009	15.80	15.80	15.21	15.71	251,069	+0.00(+0.00%)
Sep 02, 2009	15.69	15.81	15.62	15.71	138,359	-0.03(-0.20%)
Sep 01, 2009	15.73	15.92	15.72	15.74	105,907	-0.10(-0.61%)
Aug 31, 2009	15.92	16.04	15.78	15.84	115,412	-0.15(-0.95%)
Aug 28, 2009	15.98	16.04	15.92	15.99	91,498	-0.05(-0.29%)
Aug 27, 2009	16.07	16.07	15.81	16.04	94,400	+0.09(+0.55%)
Aug 26, 2009	15.85	16.04	15.81	15.95	117,653	+0.01(+0.06%)
Aug 25, 2009	15.96	16.10	15.90	15.94	113,674	-0.10(-0.60%)
Aug 24, 2009	16.35	16.38	16.00	16.04	170,241	-0.05(-0.29%)
Aug 21, 2009	16.22	16.22	15.99	16.08	171,042	+0.02(+0.14%)
Aug 20, 2009	16.15	16.19	15.97	16.06	164,340	+0.10(+0.60%)
Aug 19, 2009	16.08	16.08	15.76	15.96	213,704	+0.05(+0.35%)
Aug 18, 2009	16.18	16.18	15.73	15.91	205,428	+0.15(+0.96%)
Aug 17, 2009	15.92	15.92	15.65	15.76	188,583	-0.29(-1.83%)
Aug 14, 2009	16.21	16.21	15.85	16.05	106,193	-0.08(-0.51%)
Aug 13, 2009	16.11	16.24	16.05	16.13	148,538	+0.02(+0.14%)
Aug 12, 2009	15.89	16.26	15.89	16.11	131,960	+0.03(+0.20%)
Aug 11, 2009	16.32	16.37	15.94	16.08	209,291	-0.32(-1.96%)
Aug 10, 2009	16.26	16.43	16.11	16.40	157,932	+0.14(+0.84%)
Aug 07, 2009	16.38	16.64	16.21	16.26	170,658	+0.10(+0.62%)
Aug 06, 2009	16.89	17.04	16.12	16.16	330,236	-1.15(-6.64%)
Aug 05, 2009	17.07	17.41	16.91	17.31	352,954	+0.43(+2.55%)
Aug 04, 2009	16.92	17.06	16.73	16.88	243,635	-0.05(-0.27%)
Aug 03, 2009	16.64	17.14	16.46	16.93	292,140	+0.49(+2.95%)
Jul 31, 2009	16.04	16.49	16.04	16.44	236,871	+0.37(+2.28%)
Jul 30, 2009	16.42	16.49	15.66	16.07	378,502	-0.43(-2.58%)
Jul 29, 2009	16.72	16.81	16.49	16.50	189,353	-0.01(-0.08%)
Jul 28, 2009	16.55	16.72	16.50	16.51	165,223	-0.15(-0.91%)
Jul 27, 2009	16.56	16.72	16.49	16.66	252,271	+0.18(+1.08%)
Jul 24, 2009	16.47	16.58	16.30	16.49	2,496	+0.17(+1.07%)
Jul 23, 2009	16.23	16.54	16.23	16.31	228,362	+0.11(+0.71%)
Jul 22, 2009	16.01	16.38	16.01	16.20	203,276	+0.06(+0.40%)
Jul 21, 2009	15.97	16.13	15.81	16.13	352,576	+0.28(+1.79%)
Jul 20, 2009	15.90	15.90	15.71	15.85	126,977	+0.04(+0.26%)
Jul 17, 2009	15.94	15.99	15.72	15.81	134,531	-0.14(-0.89%)
Jul 16, 2009	15.81	15.95	15.71	15.95	159,270	+0.21(+1.31%)
Jul 15, 2009	15.68	15.78	15.66	15.74	85,701	+0.06(+0.38%)
Jul 14, 2009	15.68	15.80	15.46	15.68	96,764	+0.15(+0.94%)
Jul 13, 2009	15.58	15.76	15.51	15.54	157,019	-0.00(-0.03%)
Jul 10, 2009	15.53	15.56	15.30	15.54	85,897	-0.06(-0.41%)
Jul 09, 2009	15.30	15.74	15.17	15.61	81,318	+0.43(+2.84%)
Jul 08, 2009	15.34	15.51	15.10	15.18	95,780	-0.15(-0.96%)
Jul 07, 2009	15.51	15.68	15.32	15.32	71,818	-0.20(-1.27%)
Jul 06, 2009	15.30	15.67	15.30	15.52	102,439	+0.08(+0.50%)
Jul 02, 2009	15.24	15.54	15.24	15.44	90,282	-0.09(-0.59%)

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.