Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.11	18.21	17.96	18.06	113,198	-0.12(-0.67%)
Sep 29, 2009	18.21	18.28	18.16	18.18	112,336	+0.08(+0.45%)
Sep 28, 2009	18.03	18.15	17.94	18.10	78,041	+0.14(+0.78%)
Sep 25, 2009	17.99	18.00	17.86	17.96	155,982	-0.04(-0.22%)
Sep 24, 2009	17.71	18.08	17.71	18.00	232,135	+0.23(+1.28%)
Sep 23, 2009	17.71	17.80	17.55	17.77	94,866	+0.10(+0.58%)
Sep 22, 2009	17.60	17.73	17.60	17.67	95,878	-0.29(-1.61%)
Sep 21, 2009	18.00	18.08	17.90	17.96	92,837	+0.10(+0.56%)
Sep 18, 2009	17.81	17.92	17.80	17.86	32,890	+0.02(+0.11%)
Sep 17, 2009	17.90	17.90	17.74	17.84	102,077	-0.07(-0.39%)
Sep 16, 2009	17.86	17.99	17.82	17.91	203,663	-0.01(-0.06%)
Sep 15, 2009	18.13	18.19	17.92	17.92	48,243	-0.17(-0.94%)
Sep 14, 2009	18.18	18.18	18.02	18.09	68,561	-0.06(-0.33%)
Sep 11, 2009	18.10	18.25	18.10	18.15	64,626	-0.04(-0.22%)
Sep 10, 2009	18.30	18.33	18.10	18.19	85,144	-0.07(-0.37%)
Sep 09, 2009	18.20	18.31	18.15	18.26	147,213	-0.15(-0.83%)
Sep 08, 2009	18.45	18.50	17.90	18.41	432,641	-0.51(-2.70%)
Sep 04, 2009	19.18	19.18	18.86	18.92	52,850	-0.12(-0.63%)
Sep 03, 2009	18.96	19.09	18.95	19.04	116,975	+0.03(+0.16%)
Sep 02, 2009	19.29	19.29	18.96	19.01	211,521	-0.15(-0.78%)
Sep 01, 2009	18.95	19.26	18.83	19.16	100,132	+0.33(+1.75%)
Aug 31, 2009	19.03	19.03	18.75	18.83	83,306	-0.11(-0.58%)
Aug 28, 2009	18.73	18.96	18.70	18.94	51,729	+0.16(+0.85%)
Aug 27, 2009	19.06	19.14	18.65	18.78	168,864	-0.31(-1.62%)
Aug 26, 2009	19.06	19.19	19.06	19.09	71,148	+0.17(+0.90%)
Aug 25, 2009	18.84	18.94	18.80	18.92	80,302	-0.04(-0.21%)
Aug 24, 2009	18.89	19.00	18.84	18.96	78,299	+0.11(+0.58%)
Aug 21, 2009	18.91	19.00	18.75	18.85	141,524	-0.21(-1.10%)
Aug 20, 2009	19.18	19.22	19.03	19.06	45,545	-0.09(-0.47%)
Aug 19, 2009	19.49	19.51	19.05	19.15	124,375	-0.33(-1.69%)
Aug 18, 2009	19.56	19.57	19.39	19.48	82,068	-0.10(-0.51%)
Aug 17, 2009	19.60	19.65	19.54	19.58	110,786	+0.32(+1.68%)
Aug 14, 2009	19.08	19.35	19.06	19.26	79,116	+0.26(+1.35%)
Aug 13, 2009	19.02	19.08	18.94	19.00	113,575	-0.21(-1.09%)
Aug 12, 2009	19.35	19.43	19.12	19.21	81,415	-0.18(-0.93%)
Aug 11, 2009	19.56	19.56	19.33	19.39	240,081	-0.04(-0.21%)
Aug 10, 2009	19.32	19.49	19.31	19.43	328,075	+0.08(+0.41%)
Aug 07, 2009	18.99	19.36	18.99	19.35	114,663	+0.49(+2.60%)
Aug 06, 2009	18.77	18.91	18.76	18.86	82,495	+0.21(+1.13%)
Aug 05, 2009	18.72	18.82	18.61	18.65	165,678	-0.06(-0.32%)
Aug 04, 2009	18.73	18.77	18.66	18.71	51,119	+0.02(+0.11%)
Aug 03, 2009	18.92	18.94	18.59	18.69	166,800	-0.40(-2.10%)
Jul 31, 2009	19.43	19.46	19.03	19.09	86,057	-0.55(-2.80%)
Jul 30, 2009	19.61	19.77	19.56	19.64	51,851	-0.05(-0.25%)
Jul 29, 2009	19.56	19.78	19.51	19.69	68,418	+0.36(+1.86%)
Jul 28, 2009	19.34	19.45	19.24	19.33	39,822	+0.15(+0.78%)
Jul 27, 2009	19.12	19.23	19.10	19.18	30,413	-0.05(-0.26%)
Jul 24, 2009	19.24	19.27	19.16	19.23	800	-0.04(-0.21%)
Jul 23, 2009	19.32	19.32	19.03	19.27	115,697	+0.05(+0.25%)
Jul 22, 2009	19.36	19.38	19.13	19.22	24,292	-0.06(-0.30%)
Jul 21, 2009	19.10	19.37	19.09	19.28	74,025	+0.07(+0.36%)
Jul 20, 2009	19.19	19.27	19.15	19.21	42,429	-0.32(-1.64%)
Jul 17, 2009	19.50	19.55	19.43	19.53	34,643	+0.08(+0.42%)
Jul 16, 2009	19.49	19.54	19.40	19.45	129,329	-0.08(-0.42%)
Jul 15, 2009	19.57	19.62	19.46	19.53	118,734	-0.50(-2.50%)
Jul 14, 2009	19.88	20.08	19.85	20.03	40,180	+0.17(+0.86%)
Jul 13, 2009	19.97	20.06	19.86	19.86	100,738	-0.13(-0.65%)
Jul 10, 2009	20.10	20.14	19.93	19.99	67,063	+0.20(+1.01%)
Jul 09, 2009	19.97	20.02	19.66	19.79	168,922	-0.41(-2.03%)
Jul 08, 2009	20.14	20.35	20.08	20.20	74,079	+0.14(+0.70%)
Jul 07, 2009	19.87	20.13	19.83	20.06	92,168	+0.14(+0.70%)
Jul 06, 2009	20.12	20.14	19.92	19.92	124,454	+0.04(+0.21%)
Jul 02, 2009	19.74	19.88	19.74	19.88	219,888	+0.38(+1.94%)

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.