Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	16.13	16.13	15.38	15.99	352,108	-0.18(-1.13%)
Sep 29, 2009	16.17	16.28	15.84	16.17	339,514	-0.02(-0.15%)
Sep 28, 2009	15.92	16.40	15.86	16.20	164,770	+0.31(+1.98%)
Sep 25, 2009	15.97	16.09	15.53	15.88	120,375	-0.17(-1.08%)
Sep 24, 2009	16.48	16.48	15.70	16.06	154,042	-0.41(-2.47%)
Sep 23, 2009	16.84	16.94	16.46	16.46	172,652	-0.36(-2.17%)
Sep 22, 2009	16.64	16.85	16.46	16.83	212,633	+0.25(+1.50%)
Sep 21, 2009	16.52	16.70	16.28	16.58	169,362	-0.05(-0.30%)
Sep 18, 2009	16.91	16.91	16.52	16.63	355,789	-0.22(-1.33%)
Sep 17, 2009	16.94	17.03	16.71	16.85	74,353	-0.12(-0.73%)
Sep 16, 2009	16.72	16.98	16.58	16.98	187,462	+0.26(+1.54%)
Sep 15, 2009	16.72	16.98	16.63	16.72	205,581	-0.08(-0.49%)
Sep 14, 2009	16.75	16.92	16.54	16.80	155,927	-0.02(-0.15%)
Sep 11, 2009	16.89	17.08	16.60	16.83	238,658	-0.08(-0.49%)
Sep 10, 2009	16.46	16.92	16.37	16.91	259,340	+0.49(+2.98%)
Sep 09, 2009	16.06	16.45	16.02	16.42	174,531	+0.31(+1.90%)
Sep 08, 2009	15.78	16.12	15.73	16.12	260,634	+0.37(+2.37%)
Sep 04, 2009	15.30	15.75	15.29	15.74	278,179	+0.45(+2.93%)
Sep 03, 2009	15.08	15.34	14.96	15.29	190,916	+0.24(+1.60%)
Sep 02, 2009	15.19	15.44	14.97	15.05	294,546	-0.22(-1.47%)
Sep 01, 2009	15.12	15.81	15.12	15.28	502,035	+0.00(+0.00%)
Aug 31, 2009	15.58	15.58	15.21	15.28	221,870	-0.32(-2.07%)
Aug 28, 2009	15.34	15.77	15.31	15.60	298,458	+0.43(+2.84%)
Aug 27, 2009	15.51	15.51	14.98	15.17	204,773	-0.27(-1.72%)
Aug 26, 2009	15.44	15.67	15.39	15.44	143,856	-0.07(-0.48%)
Aug 25, 2009	15.44	15.79	15.24	15.51	200,409	+0.17(+1.14%)
Aug 24, 2009	15.14	15.38	14.98	15.34	340,995	+0.19(+1.26%)
Aug 21, 2009	14.79	15.16	14.65	15.15	228,494	+0.58(+3.98%)
Aug 20, 2009	14.76	14.85	14.49	14.57	222,297	-0.28(-1.90%)
Aug 19, 2009	14.54	14.87	14.52	14.85	127,421	+0.17(+1.13%)
Aug 18, 2009	14.60	14.77	14.45	14.68	191,191	+0.20(+1.37%)
Aug 17, 2009	14.79	14.94	14.43	14.48	223,836	-0.49(-3.27%)
Aug 14, 2009	15.32	15.32	14.81	14.97	248,558	-0.41(-2.69%)
Aug 13, 2009	15.47	15.53	15.15	15.39	275,752	+0.05(+0.32%)
Aug 12, 2009	15.18	15.61	15.18	15.34	449,678	+0.22(+1.43%)
Aug 11, 2009	15.37	15.48	15.10	15.12	130,487	-0.28(-1.83%)
Aug 10, 2009	15.48	15.74	15.28	15.40	126,527	-0.22(-1.43%)
Aug 07, 2009	15.73	15.76	15.49	15.63	422,028	+0.17(+1.07%)
Aug 06, 2009	16.09	16.21	15.45	15.46	281,129	-0.52(-3.27%)
Aug 05, 2009	16.33	16.33	15.84	15.98	254,225	-0.29(-1.78%)
Aug 04, 2009	16.17	16.37	16.07	16.27	249,028	-0.06(-0.36%)
Aug 03, 2009	16.15	16.34	16.15	16.33	308,177	+0.27(+1.70%)
Jul 31, 2009	16.17	16.38	15.97	16.06	505,682	-0.23(-1.42%)
Jul 30, 2009	16.17	16.41	16.05	16.29	454,972	+0.37(+2.34%)
Jul 29, 2009	15.77	16.07	15.69	15.92	312,159	-0.03(-0.21%)
Jul 28, 2009	15.86	16.30	15.70	15.95	325,356	-0.09(-0.57%)
Jul 27, 2009	16.19	16.30	15.88	16.04	577,219	-0.15(-0.92%)
Jul 24, 2009	16.12	16.31	15.89	16.19	460,298	-0.28(-1.71%)
Jul 23, 2009	16.37	16.68	16.06	16.47	1,072,105	+0.44(+2.74%)
Jul 22, 2009	14.30	16.25	14.13	16.03	1,115,773	+1.71(+11.92%)
Jul 21, 2009	14.21	14.40	14.10	14.32	619,046	+0.15(+1.05%)
Jul 20, 2009	14.14	14.23	14.04	14.18	362,446	+0.03(+0.23%)
Jul 17, 2009	13.92	14.16	13.78	14.14	391,909	+0.27(+1.91%)
Jul 16, 2009	14.03	14.08	13.70	13.88	608,006	-0.27(-1.88%)
Jul 15, 2009	13.60	14.17	13.58	14.14	464,946	+0.73(+5.44%)
Jul 14, 2009	13.19	13.44	13.13	13.41	532,847	+0.17(+1.32%)
Jul 13, 2009	13.06	13.52	12.35	13.24	808,166	+0.59(+4.65%)
Jul 10, 2009	12.43	12.69	12.39	12.65	1,193,606	+0.20(+1.60%)
Jul 09, 2009	12.34	12.60	12.04	12.45	698,693	+0.16(+1.28%)
Jul 08, 2009	12.33	12.43	11.99	12.29	599,860	+0.02(+0.20%)
Jul 07, 2009	11.32	12.44	11.32	12.27	968,003	+0.94(+8.27%)
Jul 06, 2009	11.07	11.37	11.01	11.33	621,442	+0.25(+2.24%)
Jul 02, 2009	11.27	11.46	11.06	11.08	345,059	-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.