Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	16.13	16.13	15.37	15.99	352,209	-0.18(-1.13%)
Sep 29, 2009	16.16	16.28	15.84	16.17	339,612	-0.02(-0.15%)
Sep 28, 2009	15.91	16.39	15.85	16.19	164,817	+0.31(+1.98%)
Sep 25, 2009	15.96	16.08	15.52	15.88	120,409	-0.17(-1.08%)
Sep 24, 2009	16.48	16.48	15.70	16.05	154,087	-0.41(-2.47%)
Sep 23, 2009	16.84	16.93	16.46	16.46	172,702	-0.36(-2.17%)
Sep 22, 2009	16.63	16.85	16.46	16.82	212,695	+0.25(+1.50%)
Sep 21, 2009	16.52	16.70	16.28	16.57	169,411	-0.05(-0.30%)
Sep 18, 2009	16.91	16.91	16.52	16.62	355,892	-0.22(-1.33%)
Sep 17, 2009	16.94	17.02	16.71	16.85	74,375	-0.12(-0.73%)
Sep 16, 2009	16.72	16.97	16.58	16.97	187,516	+0.26(+1.54%)
Sep 15, 2009	16.72	16.97	16.62	16.72	205,641	-0.08(-0.49%)
Sep 14, 2009	16.75	16.91	16.53	16.80	155,972	-0.02(-0.15%)
Sep 11, 2009	16.88	17.07	16.60	16.82	238,727	-0.08(-0.49%)
Sep 10, 2009	16.45	16.91	16.37	16.91	259,415	+0.49(+2.98%)
Sep 09, 2009	16.05	16.44	16.02	16.42	174,582	+0.31(+1.90%)
Sep 08, 2009	15.78	16.12	15.73	16.11	260,709	+0.37(+2.37%)
Sep 04, 2009	15.30	15.75	15.28	15.74	278,259	+0.45(+2.93%)
Sep 03, 2009	15.07	15.33	14.95	15.29	190,971	+0.24(+1.60%)
Sep 02, 2009	15.18	15.43	14.97	15.05	294,631	-0.22(-1.47%)
Sep 01, 2009	15.12	15.80	15.12	15.27	502,179	+0.00(+0.00%)
Aug 31, 2009	15.58	15.58	15.21	15.27	221,934	-0.32(-2.07%)
Aug 28, 2009	15.34	15.76	15.31	15.60	298,544	+0.43(+2.84%)
Aug 27, 2009	15.51	15.51	14.97	15.17	204,832	-0.27(-1.72%)
Aug 26, 2009	15.44	15.66	15.38	15.43	143,898	-0.07(-0.48%)
Aug 25, 2009	15.44	15.79	15.23	15.51	200,467	+0.17(+1.13%)
Aug 24, 2009	15.13	15.37	14.98	15.33	341,094	+0.19(+1.26%)
Aug 21, 2009	14.78	15.16	14.64	15.14	228,560	+0.58(+3.98%)
Aug 20, 2009	14.76	14.84	14.49	14.56	222,361	-0.28(-1.90%)
Aug 19, 2009	14.54	14.87	14.52	14.84	127,457	+0.17(+1.13%)
Aug 18, 2009	14.59	14.77	14.45	14.68	191,247	+0.20(+1.37%)
Aug 17, 2009	14.78	14.93	14.43	14.48	223,901	-0.49(-3.27%)
Aug 14, 2009	15.32	15.32	14.81	14.97	248,630	-0.41(-2.69%)
Aug 13, 2009	15.46	15.52	15.15	15.38	275,831	+0.05(+0.32%)
Aug 12, 2009	15.17	15.61	15.17	15.33	449,807	+0.22(+1.43%)
Aug 11, 2009	15.36	15.47	15.09	15.12	130,525	-0.28(-1.83%)
Aug 10, 2009	15.47	15.74	15.27	15.40	126,563	-0.22(-1.43%)
Aug 07, 2009	15.72	15.75	15.49	15.62	422,150	+0.17(+1.07%)
Aug 06, 2009	16.09	16.20	15.45	15.46	281,210	-0.52(-3.27%)
Aug 05, 2009	16.33	16.33	15.84	15.98	254,299	-0.29(-1.78%)
Aug 04, 2009	16.16	16.37	16.07	16.27	249,100	-0.06(-0.36%)
Aug 03, 2009	16.14	16.33	16.14	16.33	308,266	+0.27(+1.70%)
Jul 31, 2009	16.17	16.38	15.97	16.05	505,828	-0.23(-1.42%)
Jul 30, 2009	16.17	16.41	16.04	16.28	455,103	+0.37(+2.34%)
Jul 29, 2009	15.76	16.07	15.69	15.91	312,249	-0.03(-0.21%)
Jul 28, 2009	15.85	16.29	15.70	15.95	325,450	-0.09(-0.57%)
Jul 27, 2009	16.19	16.29	15.87	16.04	577,386	-0.15(-0.92%)
Jul 24, 2009	16.12	16.31	15.89	16.19	460,431	-0.28(-1.71%)
Jul 23, 2009	16.37	16.67	16.05	16.47	1,072,414	+0.44(+2.74%)
Jul 22, 2009	14.30	16.24	14.13	16.03	1,116,095	+1.71(+11.92%)
Jul 21, 2009	14.20	14.40	14.10	14.32	619,225	+0.15(+1.05%)
Jul 20, 2009	14.14	14.23	14.04	14.17	362,550	+0.03(+0.23%)
Jul 17, 2009	13.91	14.15	13.78	14.14	392,022	+0.27(+1.91%)
Jul 16, 2009	14.02	14.07	13.70	13.87	608,182	-0.27(-1.88%)
Jul 15, 2009	13.59	14.16	13.57	14.14	465,080	+0.73(+5.44%)
Jul 14, 2009	13.19	13.43	13.13	13.41	533,001	+0.17(+1.31%)
Jul 13, 2009	13.06	13.52	12.35	13.24	808,399	+0.59(+4.65%)
Jul 10, 2009	12.43	12.69	12.39	12.65	1,193,951	+0.20(+1.60%)
Jul 09, 2009	12.33	12.60	12.03	12.45	698,895	+0.16(+1.28%)
Jul 08, 2009	12.32	12.42	11.98	12.29	600,033	+0.02(+0.20%)
Jul 07, 2009	11.31	12.44	11.31	12.27	968,282	+0.94(+8.27%)
Jul 06, 2009	11.06	11.37	11.01	11.33	621,622	+0.25(+2.24%)
Jul 02, 2009	11.27	11.45	11.06	11.08	345,159	-0.40(-3.47%)

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.