Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	19.24	19.24	18.94	19.07	335,469	-0.20(-1.03%)
Sep 29, 2009	19.20	19.34	19.07	19.27	264,155	+0.05(+0.24%)
Sep 28, 2009	19.11	19.39	19.02	19.23	277,224	+0.14(+0.74%)
Sep 25, 2009	19.09	19.15	18.96	19.08	149,876	-0.01(-0.03%)
Sep 24, 2009	19.36	19.57	19.06	19.09	294,202	-0.27(-1.38%)
Sep 23, 2009	19.25	19.51	19.14	19.36	280,187	+0.18(+0.95%)
Sep 22, 2009	19.43	19.43	19.14	19.17	481,846	-0.09(-0.47%)
Sep 21, 2009	19.39	19.46	19.20	19.27	159,498	-0.20(-1.05%)
Sep 18, 2009	19.37	19.64	19.21	19.47	920,305	+0.19(+1.00%)
Sep 17, 2009	19.26	19.40	19.21	19.28	205,149	+0.32(+1.71%)
Sep 16, 2009	18.89	19.23	18.72	18.95	324,797	+0.15(+0.79%)
Sep 15, 2009	18.92	18.92	18.80	18.81	541,947	-0.12(-0.66%)
Sep 14, 2009	18.79	18.99	18.77	18.93	251,083	+0.11(+0.60%)
Sep 11, 2009	18.95	18.95	18.79	18.82	93,807	-0.16(-0.84%)
Sep 10, 2009	18.75	18.98	18.75	18.98	202,607	+0.19(+1.03%)
Sep 09, 2009	18.84	18.87	18.71	18.78	182,405	-0.09(-0.45%)
Sep 08, 2009	18.94	19.07	18.71	18.87	192,661	-0.01(-0.03%)
Sep 04, 2009	18.92	18.92	18.70	18.87	169,225	-0.05(-0.27%)
Sep 03, 2009	18.98	19.11	18.75	18.92	207,027	-0.02(-0.09%)
Sep 02, 2009	19.15	19.15	18.90	18.94	262,401	-0.22(-1.16%)
Sep 01, 2009	19.17	19.45	19.08	19.16	300,891	-0.05(-0.24%)
Aug 31, 2009	19.18	19.32	19.13	19.21	565,388	-0.08(-0.41%)
Aug 28, 2009	19.35	19.40	19.13	19.29	232,688	+0.01(+0.06%)
Aug 27, 2009	19.40	19.40	19.23	19.28	175,151	-0.12(-0.64%)
Aug 26, 2009	19.47	19.50	19.28	19.40	199,654	-0.05(-0.26%)
Aug 25, 2009	19.36	19.58	19.16	19.45	318,126	+0.20(+1.06%)
Aug 24, 2009	19.17	19.41	19.14	19.25	298,851	-0.04(-0.21%)
Aug 21, 2009	18.99	19.32	18.98	19.29	333,548	+0.44(+2.32%)
Aug 20, 2009	19.11	19.16	18.73	18.85	330,491	-0.23(-1.22%)
Aug 19, 2009	18.68	19.12	18.68	19.08	255,916	+0.30(+1.57%)
Aug 18, 2009	19.12	19.12	18.77	18.79	405,393	-0.07(-0.36%)
Aug 17, 2009	18.83	19.04	18.77	18.86	443,757	-0.21(-1.10%)
Aug 14, 2009	19.29	19.31	18.90	19.07	178,363	-0.18(-0.92%)
Aug 13, 2009	19.21	19.32	19.01	19.24	422,209	+0.07(+0.36%)
Aug 12, 2009	19.40	19.40	19.10	19.17	575,956	-0.28(-1.43%)
Aug 11, 2009	19.29	19.53	19.19	19.45	617,194	+0.04(+0.21%)
Aug 10, 2009	19.16	19.44	19.01	19.41	536,484	+0.16(+0.86%)
Aug 07, 2009	18.98	19.49	18.75	19.25	394,489	+0.35(+1.86%)
Aug 06, 2009	18.52	18.98	18.46	18.90	365,831	+0.33(+1.77%)
Aug 05, 2009	18.35	18.70	18.11	18.57	344,264	+0.17(+0.93%)
Aug 04, 2009	18.31	18.48	18.19	18.40	246,134	+0.00(+0.00%)
Aug 03, 2009	18.35	18.64	18.20	18.40	332,140	+0.23(+1.25%)
Jul 31, 2009	18.21	18.37	18.06	18.17	389,570	-0.14(-0.74%)
Jul 30, 2009	18.18	18.41	17.98	18.31	249,457	+0.34(+1.90%)
Jul 29, 2009	17.94	18.17	17.83	17.96	126,732	-0.14(-0.78%)
Jul 28, 2009	18.06	18.15	17.81	18.11	309,357	+0.03(+0.16%)
Jul 27, 2009	17.86	18.15	17.86	18.08	170,309	+0.10(+0.57%)
Jul 24, 2009	17.63	18.00	17.49	17.98	1,351	+0.28(+1.61%)
Jul 23, 2009	16.91	17.69	16.90	17.69	488,022	+0.74(+4.36%)
Jul 22, 2009	16.85	17.10	16.48	16.95	180,036	-0.02(-0.10%)
Jul 21, 2009	16.99	17.04	16.87	16.97	176,535	+0.10(+0.61%)
Jul 20, 2009	16.85	16.87	16.65	16.87	119,116	+0.02(+0.13%)
Jul 17, 2009	16.90	16.97	16.68	16.85	226,432	-0.01(-0.07%)
Jul 16, 2009	16.68	16.92	16.48	16.86	138,064	+0.07(+0.41%)
Jul 15, 2009	16.53	16.79	16.35	16.79	241,925	+0.48(+2.96%)
Jul 14, 2009	16.14	16.33	15.95	16.31	217,635	+0.13(+0.81%)
Jul 13, 2009	15.86	16.19	15.84	16.18	194,761	+0.24(+1.50%)
Jul 10, 2009	15.92	15.99	15.82	15.94	121,151	-0.06(-0.39%)
Jul 09, 2009	16.11	16.22	15.82	16.00	183,223	-0.10(-0.63%)
Jul 08, 2009	16.14	16.25	15.94	16.10	276,348	+0.11(+0.71%)
Jul 07, 2009	16.23	16.31	15.98	15.99	180,558	-0.24(-1.47%)
Jul 06, 2009	16.10	16.37	15.98	16.23	198,966	+0.03(+0.18%)
Jul 02, 2009	16.54	16.62	16.19	16.20	225,642	-0.65(-3.84%)

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.