Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.94	19.23	18.63	18.97	361,466	+0.10(+0.54%)
Sep 29, 2009	19.37	19.37	18.85	18.86	154,085	-0.31(-1.64%)
Sep 28, 2009	18.87	19.34	18.87	19.18	52,082	+0.42(+2.23%)
Sep 25, 2009	18.71	18.87	18.55	18.76	112,280	-0.02(-0.10%)
Sep 24, 2009	19.40	19.40	18.64	18.78	224,564	-0.50(-2.60%)
Sep 23, 2009	19.38	19.70	19.28	19.28	207,985	+0.07(+0.38%)
Sep 22, 2009	19.19	19.39	19.19	19.21	60,927	+0.10(+0.53%)
Sep 21, 2009	18.96	19.18	18.87	19.11	96,268	+0.03(+0.14%)
Sep 18, 2009	19.16	19.24	18.96	19.08	181,320	+0.05(+0.24%)
Sep 17, 2009	19.37	19.48	18.98	19.03	104,061	-0.31(-1.62%)
Sep 16, 2009	19.63	19.66	19.34	19.34	93,107	-0.21(-1.08%)
Sep 15, 2009	19.41	19.61	19.38	19.56	102,070	+0.16(+0.83%)
Sep 14, 2009	19.20	19.40	19.16	19.40	123,942	+0.05(+0.24%)
Sep 11, 2009	19.80	19.80	19.24	19.35	113,836	-0.43(-2.16%)
Sep 10, 2009	19.42	19.79	19.41	19.78	218,052	+0.42(+2.19%)
Sep 09, 2009	19.23	19.41	19.03	19.35	171,355	+0.09(+0.48%)
Sep 08, 2009	18.95	19.27	18.82	19.26	260,731	+0.55(+2.95%)
Sep 04, 2009	18.20	18.71	18.20	18.71	142,240	+0.50(+2.75%)
Sep 03, 2009	18.01	18.25	17.90	18.21	290,650	+0.34(+1.91%)
Sep 02, 2009	17.80	18.03	17.76	17.87	109,976	-0.06(-0.31%)
Sep 01, 2009	18.47	18.78	17.87	17.92	151,257	-0.54(-2.92%)
Aug 31, 2009	18.61	18.61	18.30	18.46	121,509	-0.29(-1.52%)
Aug 28, 2009	18.65	18.99	18.51	18.75	144,873	+0.44(+2.39%)
Aug 27, 2009	18.21	18.31	17.90	18.31	279,123	+0.08(+0.45%)
Aug 26, 2009	17.96	18.24	17.96	18.23	82,530	+0.20(+1.10%)
Aug 25, 2009	18.01	18.14	17.87	18.03	129,657	+0.14(+0.77%)
Aug 24, 2009	18.16	18.30	17.86	17.89	126,466	-0.16(-0.89%)
Aug 21, 2009	17.77	18.06	17.64	18.05	43,531	+0.35(+2.00%)
Aug 20, 2009	17.55	17.73	17.51	17.70	56,836	+0.12(+0.71%)
Aug 19, 2009	17.23	17.62	17.15	17.57	358,243	+0.12(+0.69%)
Aug 18, 2009	17.16	17.51	17.16	17.45	80,793	+0.35(+2.02%)
Aug 17, 2009	17.35	17.35	17.09	17.11	217,204	-0.52(-2.92%)
Aug 14, 2009	17.89	17.89	17.47	17.62	82,415	-0.27(-1.52%)
Aug 13, 2009	17.66	17.91	17.40	17.90	117,442	+0.40(+2.26%)
Aug 12, 2009	17.18	17.61	17.18	17.50	165,354	+0.34(+1.96%)
Aug 11, 2009	17.30	17.39	17.07	17.16	110,652	-0.18(-1.06%)
Aug 10, 2009	17.40	17.49	17.19	17.35	312,601	-0.09(-0.53%)
Aug 07, 2009	17.71	17.71	17.30	17.44	124,035	+0.05(+0.26%)
Aug 06, 2009	17.79	17.90	17.32	17.39	571,480	-0.29(-1.64%)
Aug 05, 2009	17.91	17.96	17.52	17.68	795,293	-0.15(-0.85%)
Aug 04, 2009	17.83	17.96	17.65	17.84	127,072	-0.05(-0.26%)
Aug 03, 2009	17.77	17.92	17.62	17.88	150,724	+0.28(+1.57%)
Jul 31, 2009	17.51	17.73	17.42	17.61	60,890	+0.07(+0.39%)
Jul 30, 2009	17.78	18.03	17.50	17.54	232,909	-0.03(-0.18%)
Jul 29, 2009	17.57	17.58	17.38	17.57	139,945	-0.01(-0.05%)
Jul 28, 2009	17.46	17.63	17.32	17.58	102,561	+0.05(+0.26%)
Jul 27, 2009	17.51	17.53	17.22	17.53	387,419	+0.02(+0.11%)
Jul 24, 2009	17.25	17.51	17.01	17.51	1,706	-0.02(-0.10%)
Jul 23, 2009	17.18	17.59	17.07	17.53	597,585	+0.28(+1.63%)
Jul 22, 2009	16.86	17.35	16.86	17.25	568,365	+0.30(+1.76%)
Jul 21, 2009	17.17	17.18	16.62	16.95	575,521	-0.16(-0.91%)
Jul 20, 2009	16.98	17.15	16.84	17.11	430,741	+0.19(+1.14%)
Jul 17, 2009	16.72	16.92	16.51	16.92	198,151	+0.18(+1.10%)
Jul 16, 2009	16.52	16.78	16.27	16.73	271,547	+0.33(+2.02%)
Jul 15, 2009	16.25	16.45	16.22	16.40	240,411	+0.73(+4.64%)
Jul 14, 2009	15.51	15.73	15.48	15.67	167,393	+0.16(+1.01%)
Jul 13, 2009	15.27	15.52	15.27	15.52	168,532	+0.30(+2.00%)
Jul 10, 2009	15.00	15.27	14.92	15.21	421,603	+0.14(+0.95%)
Jul 09, 2009	14.73	15.23	14.73	15.07	329,652	+0.31(+2.09%)
Jul 08, 2009	14.96	15.00	14.53	14.76	802,268	-0.12(-0.83%)
Jul 07, 2009	15.34	15.48	14.88	14.89	100,550	-0.37(-2.44%)
Jul 06, 2009	15.50	15.54	15.05	15.26	126,616	-0.30(-1.95%)
Jul 02, 2009	15.57	15.65	15.44	15.56	70,150	-0.24(-1.51%)

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.