Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.27	17.28	17.01	17.08	7,021,411	-0.11(-0.64%)
Sep 29, 2009	16.93	17.29	16.91	17.19	5,245,855	+0.25(+1.46%)
Sep 28, 2009	16.76	17.16	16.63	16.95	2,017,687	+0.42(+2.56%)
Sep 25, 2009	16.43	16.60	16.34	16.52	1,698,099	-0.01(-0.06%)
Sep 24, 2009	16.64	16.94	16.39	16.53	2,502,079	-0.26(-1.53%)
Sep 23, 2009	17.38	17.48	16.78	16.79	1,699,513	-0.39(-2.25%)
Sep 22, 2009	17.16	17.40	17.12	17.17	4,296,166	+0.09(+0.54%)
Sep 21, 2009	17.06	17.13	16.91	17.08	3,143,037	-0.04(-0.21%)
Sep 18, 2009	16.91	17.13	16.90	17.12	3,221,926	+0.17(+0.98%)
Sep 17, 2009	17.06	17.09	16.81	16.95	4,320,330	-0.02(-0.11%)
Sep 16, 2009	16.91	17.21	16.79	16.97	5,062,991	+0.14(+0.82%)
Sep 15, 2009	16.52	16.83	16.44	16.83	6,553,605	+0.31(+1.89%)
Sep 14, 2009	16.49	16.53	16.36	16.52	5,826,555	-0.05(-0.28%)
Sep 11, 2009	16.48	16.59	16.19	16.57	6,265,391	+0.23(+1.41%)
Sep 10, 2009	15.98	16.35	15.98	16.34	10,353,179	+0.28(+1.72%)
Sep 09, 2009	16.12	16.49	15.89	16.06	4,033,482	-0.11(-0.68%)
Sep 08, 2009	16.04	16.26	15.65	16.17	3,816,101	+0.52(+3.35%)
Sep 04, 2009	15.51	15.74	15.44	15.65	6,650,502	+0.22(+1.43%)
Sep 03, 2009	15.47	15.69	15.39	15.43	3,290,943	+0.03(+0.18%)
Sep 02, 2009	15.54	15.72	15.37	15.40	1,840,393	-0.16(-1.00%)
Sep 01, 2009	15.95	16.15	15.44	15.56	2,721,154	-0.51(-3.15%)
Aug 31, 2009	16.06	16.22	15.96	16.06	1,198,692	-0.32(-1.96%)
Aug 28, 2009	16.42	16.50	16.29	16.38	3,966,801	-0.06(-0.39%)
Aug 27, 2009	16.32	16.49	16.16	16.45	6,109,378	+0.11(+0.68%)
Aug 26, 2009	16.26	16.38	16.11	16.34	1,918,661	+0.10(+0.62%)
Aug 25, 2009	16.59	16.66	16.19	16.24	3,850,321	-0.35(-2.11%)
Aug 24, 2009	16.75	16.87	16.49	16.59	1,909,603	-0.02(-0.11%)
Aug 21, 2009	16.40	16.64	16.38	16.60	5,380,550	+0.34(+2.09%)
Aug 20, 2009	16.18	16.32	16.13	16.26	2,620,673	+0.11(+0.68%)
Aug 19, 2009	15.90	16.21	15.83	16.15	4,841,930	+0.15(+0.92%)
Aug 18, 2009	15.98	16.21	15.94	16.01	3,421,138	-0.39(-2.35%)
Aug 17, 2009	16.67	16.67	16.04	16.39	2,788,756	-0.48(-2.83%)
Aug 14, 2009	17.05	17.06	16.66	16.87	2,869,162	-0.02(-0.11%)
Aug 13, 2009	16.87	17.11	16.72	16.89	6,769,088	+0.09(+0.55%)
Aug 12, 2009	16.85	17.04	16.61	16.80	2,763,298	-0.15(-0.87%)
Aug 11, 2009	17.37	17.37	16.94	16.94	1,787,107	-0.51(-2.90%)
Aug 10, 2009	16.83	17.46	16.79	17.45	3,072,724	+0.55(+3.26%)
Aug 07, 2009	16.63	16.96	16.52	16.90	4,402,023	+0.38(+2.28%)
Aug 06, 2009	16.58	16.79	16.50	16.52	3,539,974	+0.00(+0.00%)
Aug 05, 2009	16.72	16.88	16.28	16.52	1,970,764	-0.25(-1.48%)
Aug 04, 2009	16.75	16.89	16.49	16.77	2,574,457	-0.04(-0.22%)
Aug 03, 2009	16.74	17.05	16.74	16.81	2,632,278	+0.18(+1.11%)
Jul 31, 2009	16.07	16.66	16.07	16.62	2,668,572	+0.48(+2.96%)
Jul 30, 2009	16.26	16.29	16.10	16.15	1,759,793	+0.12(+0.75%)
Jul 29, 2009	16.10	16.15	15.90	16.03	1,651,999	-0.25(-1.53%)
Jul 28, 2009	16.10	16.30	15.88	16.27	1,834,530	+0.17(+1.03%)
Jul 27, 2009	16.49	16.52	15.94	16.11	3,148,685	-0.46(-2.77%)
Jul 24, 2009	16.64	16.78	16.51	16.57	1,553	-0.12(-0.72%)
Jul 23, 2009	16.28	16.77	16.28	16.69	2,180,865	+0.23(+1.40%)
Jul 22, 2009	16.32	16.81	16.32	16.46	1,536,864	-0.09(-0.56%)
Jul 21, 2009	16.96	16.98	16.47	16.55	2,371,537	-0.17(-0.99%)
Jul 20, 2009	16.18	16.82	16.14	16.72	2,646,370	+0.62(+3.82%)
Jul 17, 2009	16.50	16.61	16.04	16.10	3,632,963	-0.30(-1.85%)
Jul 16, 2009	16.75	16.75	16.29	16.40	2,448,855	-0.34(-2.03%)
Jul 15, 2009	15.85	16.82	15.82	16.74	3,026,490	+0.91(+5.75%)
Jul 14, 2009	15.14	15.87	15.11	15.83	2,840,728	+0.67(+4.42%)
Jul 13, 2009	15.18	15.24	14.83	15.16	1,596,984	-0.04(-0.24%)
Jul 10, 2009	15.08	15.20	14.62	15.20	2,332,525	+0.00(+0.00%)
Jul 09, 2009	15.24	15.28	14.97	15.20	1,744,664	+0.07(+0.49%)
Jul 08, 2009	14.98	15.28	14.90	15.13	3,278,271	+0.15(+0.98%)
Jul 07, 2009	15.47	15.58	14.93	14.98	2,514,670	-0.69(-4.40%)
Jul 06, 2009	15.47	15.67	15.34	15.67	2,461,795	+0.22(+1.43%)
Jul 02, 2009	15.59	15.63	15.36	15.45	1,878,521	-0.35(-2.21%)

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.