Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.83	18.16	17.38	17.59	470,447	-0.28(-1.57%)
Sep 29, 2009	17.86	18.00	17.67	17.88	493,381	+0.08(+0.43%)
Sep 28, 2009	17.88	18.16	17.78	17.80	473,124	-0.07(-0.39%)
Sep 25, 2009	17.79	18.09	17.66	17.87	387,076	-0.01(-0.08%)
Sep 24, 2009	18.21	18.28	17.82	17.88	481,216	-0.22(-1.20%)
Sep 23, 2009	18.28	18.43	18.07	18.10	313,231	-0.21(-1.15%)
Sep 22, 2009	18.11	18.42	18.04	18.31	339,376	+0.25(+1.36%)
Sep 21, 2009	17.73	18.16	17.69	18.07	424,890	+0.34(+1.90%)
Sep 18, 2009	17.59	18.05	17.59	17.73	624,146	+0.18(+1.04%)
Sep 17, 2009	17.83	18.40	17.53	17.55	733,830	-0.35(-1.97%)
Sep 16, 2009	17.63	17.93	17.28	17.90	357,065	+0.36(+2.05%)
Sep 15, 2009	17.67	17.83	17.40	17.54	516,812	-0.18(-0.99%)
Sep 14, 2009	17.78	18.00	17.67	17.71	213,254	-0.18(-0.98%)
Sep 11, 2009	18.04	18.16	17.74	17.89	253,384	-0.05(-0.27%)
Sep 10, 2009	17.97	17.97	17.72	17.94	280,854	-0.03(-0.16%)
Sep 09, 2009	17.28	18.23	17.27	17.97	381,315	+0.67(+3.86%)
Sep 08, 2009	17.36	17.36	17.07	17.30	202,834	+0.09(+0.53%)
Sep 04, 2009	16.92	17.35	16.86	17.21	164,155	+0.30(+1.79%)
Sep 03, 2009	17.00	17.00	16.66	16.90	144,652	-0.02(-0.13%)
Sep 02, 2009	16.95	17.14	16.88	16.93	205,804	-0.04(-0.21%)
Sep 01, 2009	16.93	17.19	16.74	16.96	332,865	+0.01(+0.04%)
Aug 31, 2009	16.84	17.06	16.51	16.95	463,212	+0.07(+0.42%)
Aug 28, 2009	17.07	17.16	16.76	16.88	275,259	-0.11(-0.62%)
Aug 27, 2009	16.98	17.09	16.67	16.99	331,936	+0.11(+0.63%)
Aug 26, 2009	17.43	17.76	16.81	16.88	687,288	-0.50(-2.87%)
Aug 25, 2009	16.90	17.52	16.88	17.38	511,883	+0.43(+2.53%)
Aug 24, 2009	16.51	17.00	16.51	16.95	344,273	+0.42(+2.55%)
Aug 21, 2009	16.83	17.18	16.50	16.53	589,161	-0.11(-0.68%)
Aug 20, 2009	16.29	16.67	16.26	16.64	316,564	+0.27(+1.68%)
Aug 19, 2009	15.84	16.37	15.67	16.37	202,635	+0.34(+2.15%)
Aug 18, 2009	16.08	16.16	15.76	16.03	255,732	+0.06(+0.35%)
Aug 17, 2009	16.03	16.31	15.84	15.97	232,597	-0.34(-2.11%)
Aug 14, 2009	16.12	16.32	16.00	16.31	700,525	+0.17(+1.05%)
Aug 13, 2009	15.96	16.17	15.85	16.15	468,139	+0.22(+1.37%)
Aug 12, 2009	15.53	16.15	15.48	15.93	709,074	+0.45(+2.91%)
Aug 11, 2009	15.40	15.61	15.32	15.48	283,755	-0.03(-0.18%)
Aug 10, 2009	14.90	15.56	14.90	15.51	390,718	+0.62(+4.16%)
Aug 07, 2009	15.37	15.48	14.89	14.89	705,344	-0.31(-2.04%)
Aug 06, 2009	15.81	15.89	15.19	15.20	534,685	-0.51(-3.27%)
Aug 05, 2009	15.88	15.90	15.58	15.71	291,705	-0.29(-1.80%)
Aug 04, 2009	15.65	16.10	15.55	16.00	435,775	+0.32(+2.02%)
Aug 03, 2009	15.63	15.69	15.42	15.68	450,889	+0.19(+1.23%)
Jul 31, 2009	15.41	15.98	15.41	15.49	627,026	-0.01(-0.05%)
Jul 30, 2009	15.59	15.67	15.34	15.50	630,366	+0.09(+0.59%)
Jul 29, 2009	15.53	15.70	15.40	15.41	506,040	-0.21(-1.35%)
Jul 28, 2009	15.67	15.70	15.53	15.62	341,890	-0.08(-0.54%)
Jul 27, 2009	15.69	15.75	15.57	15.70	448,228	+0.05(+0.31%)
Jul 24, 2009	15.61	15.88	15.61	15.65	510,270	+0.00(+0.00%)
Jul 23, 2009	15.48	15.97	15.22	15.65	384,240	+0.08(+0.54%)
Jul 22, 2009	15.67	15.81	15.46	15.57	332,959	-0.11(-0.72%)
Jul 21, 2009	16.04	16.10	15.55	15.68	444,656	-0.25(-1.59%)
Jul 20, 2009	15.96	16.07	15.54	15.93	439,904	+0.08(+0.49%)
Jul 17, 2009	15.80	16.16	15.79	15.86	492,924	+0.13(+0.80%)
Jul 16, 2009	15.48	15.78	14.79	15.73	1,282,047	-0.38(-2.36%)
Jul 15, 2009	15.60	16.26	15.45	16.11	811,257	+0.79(+5.19%)
Jul 14, 2009	15.01	15.32	14.94	15.32	282,029	+0.38(+2.54%)
Jul 13, 2009	14.65	14.95	14.60	14.94	775,374	+0.13(+0.86%)
Jul 10, 2009	14.87	15.12	14.79	14.81	378,493	-0.11(-0.75%)
Jul 09, 2009	15.45	15.45	14.89	14.92	501,818	-0.43(-2.80%)
Jul 08, 2009	15.68	16.02	15.27	15.35	398,315	-0.23(-1.49%)
Jul 07, 2009	16.13	16.60	15.54	15.58	426,666	-0.60(-3.70%)
Jul 06, 2009	15.93	16.50	15.67	16.18	470,649	+0.16(+1.01%)
Jul 02, 2009	15.48	16.08	14.94	16.02	645,886	-0.06(-0.39%)

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.