Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.79	17.86	17.50	17.80	296,380	+0.09(+0.53%)
Sep 29, 2009	17.76	17.82	17.64	17.71	200,941	-0.07(-0.42%)
Sep 28, 2009	17.56	17.92	17.56	17.78	138,278	+0.26(+1.49%)
Sep 25, 2009	17.49	17.63	17.44	17.52	471,381	-0.03(-0.19%)
Sep 24, 2009	18.05	18.08	17.49	17.55	463,135	-0.32(-1.80%)
Sep 23, 2009	18.14	18.23	17.86	17.88	170,410	-0.19(-1.06%)
Sep 22, 2009	18.09	18.15	17.97	18.07	522,610	+0.21(+1.15%)
Sep 21, 2009	17.68	17.90	17.55	17.86	920,046	-0.14(-0.80%)
Sep 18, 2009	18.07	18.07	17.85	18.01	170,777	+0.08(+0.46%)
Sep 17, 2009	17.82	18.01	17.79	17.92	175,772	+0.10(+0.54%)
Sep 16, 2009	17.80	17.97	17.71	17.83	410,434	+0.27(+1.52%)
Sep 15, 2009	17.46	17.59	17.32	17.56	449,475	+0.13(+0.75%)
Sep 14, 2009	17.23	17.45	17.20	17.43	569,186	+0.12(+0.67%)
Sep 11, 2009	17.42	17.46	17.27	17.31	343,541	-0.02(-0.12%)
Sep 10, 2009	17.16	17.36	17.03	17.34	398,353	+0.18(+1.04%)
Sep 09, 2009	17.07	17.27	17.06	17.16	143,494	+0.19(+1.13%)
Sep 08, 2009	16.92	16.99	16.80	16.97	736,861	+0.51(+3.08%)
Sep 04, 2009	16.24	16.54	16.17	16.46	563,635	+0.27(+1.65%)
Sep 03, 2009	16.28	16.28	16.05	16.19	383,235	+0.08(+0.47%)
Sep 02, 2009	16.02	16.23	15.97	16.12	341,571	-0.07(-0.42%)
Sep 01, 2009	16.46	16.72	16.10	16.18	1,382,643	-0.51(-3.08%)
Aug 31, 2009	16.61	16.80	16.59	16.70	242,365	-0.12(-0.73%)
Aug 28, 2009	16.98	17.00	16.76	16.82	216,450	+0.05(+0.29%)
Aug 27, 2009	16.66	16.85	16.42	16.77	393,384	+0.14(+0.82%)
Aug 26, 2009	16.60	16.65	16.50	16.64	71,342	+0.01(+0.04%)
Aug 25, 2009	16.68	16.80	16.60	16.63	134,434	+0.17(+1.04%)
Aug 24, 2009	16.49	16.64	16.42	16.46	152,884	+0.02(+0.13%)
Aug 21, 2009	16.28	16.48	16.27	16.44	115,250	+0.56(+3.50%)
Aug 20, 2009	15.70	15.92	15.70	15.88	29,569	+0.23(+1.49%)
Aug 19, 2009	15.31	15.73	15.31	15.65	124,245	+0.18(+1.15%)
Aug 18, 2009	15.29	15.55	15.29	15.47	200,564	+0.15(+0.98%)
Aug 17, 2009	15.28	15.33	15.21	15.32	79,416	-0.52(-3.29%)
Aug 14, 2009	15.96	16.07	15.74	15.84	293,589	-0.18(-1.15%)
Aug 13, 2009	15.96	16.03	15.87	16.03	136,180	+0.26(+1.65%)
Aug 12, 2009	15.55	15.90	15.55	15.77	261,988	+0.19(+1.23%)
Aug 11, 2009	15.59	15.61	15.46	15.57	479,971	-0.15(-0.96%)
Aug 10, 2009	15.75	15.77	15.62	15.72	113,849	-0.09(-0.56%)
Aug 07, 2009	15.95	15.98	15.81	15.81	99,749	-0.03(-0.17%)
Aug 06, 2009	15.97	16.01	15.73	15.84	172,770	-0.11(-0.69%)
Aug 05, 2009	16.03	16.07	15.76	15.95	275,128	-0.03(-0.17%)
Aug 04, 2009	15.81	16.01	15.79	15.98	395,591	-0.01(-0.09%)
Aug 03, 2009	15.79	16.04	15.79	15.99	205,961	+0.49(+3.18%)
Jul 31, 2009	15.39	15.59	15.35	15.50	145,454	+0.23(+1.53%)
Jul 30, 2009	15.23	15.40	15.16	15.27	29,790	+0.23(+1.50%)
Jul 29, 2009	15.11	15.18	14.94	15.04	82,320	-0.08(-0.54%)
Jul 28, 2009	14.97	15.18	14.90	15.12	70,060	-0.12(-0.77%)
Jul 27, 2009	15.24	15.29	15.14	15.24	60,766	-0.05(-0.31%)
Jul 24, 2009	15.20	15.29	15.07	15.29	1,725	+0.10(+0.68%)
Jul 23, 2009	14.83	15.29	14.83	15.18	138,660	+0.28(+1.89%)
Jul 22, 2009	14.74	14.98	14.74	14.90	82,293	+0.00(+0.00%)
Jul 21, 2009	14.96	14.96	14.75	14.90	146,338	+0.09(+0.60%)
Jul 20, 2009	14.69	14.81	14.63	14.81	36,117	+0.32(+2.17%)
Jul 17, 2009	14.48	14.53	14.39	14.50	157,239	-0.03(-0.24%)
Jul 16, 2009	14.40	14.58	14.32	14.53	146,789	+0.28(+1.97%)
Jul 15, 2009	14.07	14.30	14.01	14.25	261,972	+0.58(+4.26%)
Jul 14, 2009	13.63	13.71	13.54	13.67	84,723	+0.05(+0.40%)
Jul 13, 2009	13.46	13.63	13.44	13.61	93,875	+0.33(+2.48%)
Jul 10, 2009	13.27	13.36	13.17	13.28	90,524	-0.19(-1.37%)
Jul 09, 2009	13.52	13.69	13.42	13.47	184,753	+0.14(+1.03%)
Jul 08, 2009	13.48	13.48	13.17	13.33	296,017	-0.12(-0.92%)
Jul 07, 2009	13.74	13.74	13.39	13.46	77,258	-0.37(-2.68%)
Jul 06, 2009	13.64	13.84	13.57	13.83	180,954	-0.06(-0.44%)
Jul 02, 2009	14.07	14.07	13.83	13.89	61,378	-0.45(-3.15%)

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.