Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.64	18.71	18.08	18.41	413,810	-0.26(-1.39%)
Sep 29, 2009	18.65	18.94	18.51	18.67	419,689	+0.14(+0.73%)
Sep 28, 2009	18.17	18.59	18.05	18.53	574,403	+0.37(+2.03%)
Sep 25, 2009	18.48	18.67	18.12	18.17	438,803	-0.33(-1.78%)
Sep 24, 2009	18.95	19.36	18.26	18.50	631,401	-0.47(-2.50%)
Sep 23, 2009	19.36	19.41	18.97	18.97	414,058	-0.28(-1.45%)
Sep 22, 2009	19.31	19.51	19.15	19.25	425,769	+0.00(+0.02%)
Sep 21, 2009	18.62	19.70	18.24	19.24	1,054,385	-1.16(-5.67%)
Sep 18, 2009	20.39	20.49	19.99	20.40	990,768	+0.10(+0.50%)
Sep 17, 2009	20.09	20.40	20.09	20.30	386,874	+0.22(+1.08%)
Sep 16, 2009	19.76	20.11	19.76	20.08	481,164	+0.33(+1.65%)
Sep 15, 2009	19.20	19.79	19.20	19.76	564,658	+0.52(+2.68%)
Sep 14, 2009	18.83	19.25	18.72	19.24	272,733	+0.32(+1.68%)
Sep 11, 2009	18.77	19.17	18.63	18.92	429,323	+0.21(+1.10%)
Sep 10, 2009	18.26	18.74	18.21	18.72	298,110	+0.41(+2.23%)
Sep 09, 2009	17.89	18.33	17.66	18.31	375,240	+0.47(+2.61%)
Sep 08, 2009	17.85	17.93	17.63	17.84	269,360	+0.14(+0.77%)
Sep 04, 2009	17.30	17.75	17.15	17.71	351,624	+0.43(+2.52%)
Sep 03, 2009	17.29	17.37	17.05	17.27	353,209	+0.13(+0.75%)
Sep 02, 2009	17.29	17.52	17.10	17.15	265,576	-0.12(-0.72%)
Sep 01, 2009	17.68	18.12	17.23	17.27	463,664	-0.39(-2.22%)
Aug 31, 2009	17.98	18.10	17.58	17.66	538,431	-0.44(-2.44%)
Aug 28, 2009	18.14	18.23	18.00	18.10	497,265	+0.05(+0.28%)
Aug 27, 2009	17.72	18.09	17.59	18.05	716,612	+0.26(+1.48%)
Aug 26, 2009	16.85	17.91	16.85	17.79	606,917	+0.10(+0.59%)
Aug 25, 2009	17.48	17.82	17.23	17.68	556,284	+0.40(+2.29%)
Aug 24, 2009	17.28	17.55	17.23	17.29	502,603	+0.02(+0.11%)
Aug 21, 2009	16.88	17.32	16.82	17.27	630,066	+0.59(+3.51%)
Aug 20, 2009	16.59	16.72	16.49	16.68	373,838	+0.11(+0.66%)
Aug 19, 2009	16.28	16.58	16.10	16.58	335,510	+0.04(+0.23%)
Aug 18, 2009	16.39	16.61	16.30	16.54	405,413	+0.32(+1.96%)
Aug 17, 2009	16.66	16.84	16.17	16.22	486,087	-0.73(-4.28%)
Aug 14, 2009	17.32	17.42	16.72	16.94	415,215	-0.49(-2.83%)
Aug 13, 2009	17.44	17.55	17.25	17.44	330,953	+0.05(+0.27%)
Aug 12, 2009	17.07	17.55	16.94	17.39	592,084	+0.31(+1.82%)
Aug 11, 2009	17.14	17.27	16.91	17.08	603,107	-0.23(-1.30%)
Aug 10, 2009	17.33	17.61	17.11	17.30	817,500	-0.08(-0.45%)
Aug 07, 2009	16.76	17.59	16.71	17.38	960,391	+0.83(+4.99%)
Aug 06, 2009	16.67	16.77	16.50	16.56	825,041	+0.00(+0.02%)
Aug 05, 2009	16.68	16.72	16.42	16.55	1,086,484	-0.18(-1.09%)
Aug 04, 2009	16.68	16.75	16.36	16.73	912,293	-0.03(-0.16%)
Aug 03, 2009	16.64	16.83	16.59	16.76	1,437,716	+0.32(+1.93%)
Jul 31, 2009	16.64	16.82	16.43	16.44	1,196,697	-0.19(-1.17%)
Jul 30, 2009	16.44	16.99	16.27	16.64	1,180,743	+0.38(+2.36%)
Jul 29, 2009	15.81	16.70	15.81	16.25	1,129,082	-0.47(-2.81%)
Jul 28, 2009	16.67	17.22	16.30	16.72	2,301,495	+0.35(+2.11%)
Jul 27, 2009	16.08	16.49	15.87	16.38	1,413,329	+0.35(+2.15%)
Jul 24, 2009	15.60	16.07	15.60	16.03	773,332	+0.27(+1.70%)
Jul 23, 2009	15.39	15.83	15.29	15.76	867,766	+0.32(+2.06%)
Jul 22, 2009	15.07	15.52	15.07	15.45	798,837	+0.26(+1.74%)
Jul 21, 2009	15.03	15.40	14.96	15.18	1,156,433	+0.31(+2.06%)
Jul 20, 2009	14.57	14.92	14.57	14.88	566,457	+0.43(+2.95%)
Jul 17, 2009	14.51	14.57	14.32	14.45	734,769	-0.10(-0.69%)
Jul 16, 2009	13.98	14.61	13.89	14.55	917,767	+0.39(+2.74%)
Jul 15, 2009	13.68	14.18	13.60	14.16	813,858	+0.68(+5.07%)
Jul 14, 2009	13.37	13.52	13.26	13.48	816,448	+0.13(+0.99%)
Jul 13, 2009	13.01	13.36	12.80	13.35	1,219,140	+0.40(+3.06%)
Jul 10, 2009	12.82	13.03	12.81	12.95	1,148,753	+0.09(+0.69%)
Jul 09, 2009	13.31	13.52	12.81	12.86	1,628,312	-0.06(-0.45%)
Jul 08, 2009	12.96	13.09	12.79	12.92	923,303	-0.03(-0.21%)
Jul 07, 2009	13.55	13.55	12.92	12.95	1,542,754	-0.58(-4.30%)
Jul 06, 2009	13.67	13.72	13.33	13.53	991,242	-0.24(-1.72%)
Jul 02, 2009	13.97	14.01	13.68	13.77	845,186	-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.