Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	16.71	16.89	16.65	16.89	14,725	-0.06(-0.36%)
Sep 29, 2009	16.83	16.96	16.83	16.95	13,182	+0.07(+0.40%)
Sep 28, 2009	16.67	16.90	16.67	16.88	2,178	+0.32(+1.94%)
Sep 25, 2009	16.70	16.71	16.56	16.56	5,384	-0.14(-0.84%)
Sep 24, 2009	16.68	16.72	16.68	16.70	8,920	-0.26(-1.52%)
Sep 23, 2009	17.18	17.24	16.96	16.96	56,940	-0.18(-1.07%)
Sep 22, 2009	17.08	17.18	17.07	17.14	14,551	+0.13(+0.75%)
Sep 21, 2009	17.00	17.04	16.86	17.01	15,197	-0.07(-0.41%)
Sep 18, 2009	16.99	17.08	16.96	17.08	14,008	+0.09(+0.51%)
Sep 17, 2009	17.12	17.13	16.95	17.00	4,536	-0.06(-0.37%)
Sep 16, 2009	16.89	17.08	16.89	17.06	22,860	+0.23(+1.35%)
Sep 15, 2009	16.74	16.83	16.67	16.83	4,030	+0.21(+1.27%)
Sep 14, 2009	16.60	16.62	16.60	16.62	4,365	+0.07(+0.43%)
Sep 11, 2009	16.62	16.64	16.53	16.55	7,147	-0.02(-0.14%)
Sep 10, 2009	16.33	16.57	16.33	16.57	4,296	+0.22(+1.34%)
Sep 09, 2009	16.27	16.39	16.27	16.36	2,316	+0.19(+1.16%)
Sep 08, 2009	16.16	16.17	16.09	16.17	13,310	+0.22(+1.39%)
Sep 04, 2009	15.96	15.96	15.95	15.95	874	+0.26(+1.63%)
Sep 03, 2009	15.70	15.70	15.69	15.69	3,116	+0.02(+0.14%)
Sep 02, 2009	15.61	15.67	15.61	15.67	3,738	-0.07(-0.44%)
Sep 01, 2009	15.73	15.74	15.73	15.74	1,788	-0.27(-1.71%)
Aug 31, 2009	16.06	16.06	15.96	16.01	3,956	-0.20(-1.26%)
Aug 28, 2009	16.24	16.24	16.13	16.21	18,118	+0.04(+0.24%)
Aug 27, 2009	16.07	16.20	15.95	16.18	5,626	+0.08(+0.48%)
Aug 26, 2009	16.15	16.15	16.07	16.10	5,456	-0.08(-0.48%)
Aug 25, 2009	16.26	16.27	16.15	16.18	6,433	+0.11(+0.70%)
Aug 24, 2009	16.21	16.21	16.06	16.06	6,015	-0.05(-0.31%)
Aug 21, 2009	15.89	16.13	15.89	16.11	6,706	+0.31(+1.98%)
Aug 20, 2009	15.72	15.80	15.72	15.80	1,559	+0.17(+1.10%)
Aug 19, 2009	15.51	15.63	15.51	15.63	1,195	+0.10(+0.63%)
Aug 18, 2009	15.45	15.53	15.45	15.53	4,640	+0.14(+0.89%)
Aug 17, 2009	15.47	15.47	15.38	15.39	4,359	-0.36(-2.29%)
Aug 14, 2009	15.81	15.81	15.66	15.75	4,151	-0.14(-0.89%)
Aug 13, 2009	15.83	15.92	15.75	15.89	12,817	+0.10(+0.64%)
Aug 12, 2009	15.76	15.92	15.76	15.79	7,316	+0.19(+1.20%)
Aug 11, 2009	15.69	15.69	15.55	15.60	8,026	-0.18(-1.17%)
Aug 10, 2009	15.78	15.80	15.74	15.79	13,473	-0.14(-0.86%)
Aug 07, 2009	15.80	15.92	15.80	15.92	271,687	+0.36(+2.31%)
Aug 06, 2009	15.59	15.60	15.55	15.56	3,282	-0.03(-0.22%)
Aug 05, 2009	15.63	15.65	15.51	15.60	6,442	-0.08(-0.53%)
Aug 04, 2009	15.63	15.71	15.63	15.68	894	+0.05(+0.35%)
Aug 03, 2009	15.50	15.63	15.50	15.63	4,411	+0.26(+1.68%)
Jul 31, 2009	15.35	15.37	15.34	15.37	2,388	+0.25(+1.64%)
Jul 29, 2009		15.12	15.12	15.12	0	-0.10(-0.65%)
Jul 28, 2009	15.13	15.22	15.13	15.22	1,450	-0.05(-0.31%)
Jul 27, 2009	15.17	15.27	15.10	15.27	58,547	+0.06(+0.40%)
Jul 24, 2009	15.09	15.21	15.09	15.21	1,490	+0.06(+0.42%)
Jul 23, 2009	14.76	15.17	14.76	15.14	16,550	+0.39(+2.65%)
Jul 22, 2009	14.70	14.81	14.70	14.75	11,477	+0.01(+0.05%)
Jul 21, 2009	14.83	14.83	14.59	14.74	12,090	+0.02(+0.11%)
Jul 20, 2009	14.59	14.73	14.59	14.73	6,598	+0.26(+1.79%)
Jul 17, 2009	14.45	14.49	14.44	14.47	2,445	-0.02(-0.17%)
Jul 16, 2009	14.30	14.49	14.27	14.49	12,647	+0.13(+0.89%)
Jul 15, 2009	14.12	14.37	14.12	14.36	2,152	+0.50(+3.60%)
Jul 14, 2009	13.87	13.87	13.87	13.87	1,811	+0.05(+0.40%)
Jul 13, 2009	13.57	13.81	13.57	13.81	18,997	+0.31(+2.31%)
Jul 10, 2009	13.48	13.50	13.48	13.50	1,175	-0.04(-0.30%)
Jul 09, 2009	13.53	13.54	13.53	13.54	1,026	+0.21(+1.61%)
Jul 08, 2009	13.58	13.58	13.33	13.33	2,878	-0.38(-2.74%)
Jul 07, 2009	13.70	13.70	13.70	13.70	255	-0.07(-0.47%)
Jul 06, 2009	13.76	13.83	13.66	13.77	17,527	-0.19(-1.38%)
Jul 02, 2009	14.03	14.04	13.96	13.96	6,266	-0.39(-2.73%)

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.