Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	16.19	16.19	15.43	16.05	350,869	-0.18(-1.13%)
Sep 29, 2009	16.22	16.34	15.90	16.23	338,320	-0.02(-0.15%)
Sep 28, 2009	15.97	16.46	15.91	16.26	164,190	+0.32(+1.98%)
Sep 25, 2009	16.02	16.14	15.58	15.94	119,951	-0.17(-1.08%)
Sep 24, 2009	16.54	16.54	15.76	16.11	153,501	-0.41(-2.47%)
Sep 23, 2009	16.90	17.00	16.52	16.52	172,045	-0.37(-2.17%)
Sep 22, 2009	16.70	16.91	16.52	16.89	211,886	+0.25(+1.50%)
Sep 21, 2009	16.58	16.76	16.34	16.64	168,767	-0.05(-0.30%)
Sep 18, 2009	16.97	16.97	16.58	16.69	354,538	-0.22(-1.33%)
Sep 17, 2009	17.00	17.09	16.77	16.91	74,092	-0.12(-0.73%)
Sep 16, 2009	16.78	17.04	16.64	17.04	186,802	+0.26(+1.54%)
Sep 15, 2009	16.78	17.04	16.69	16.78	204,858	-0.08(-0.49%)
Sep 14, 2009	16.81	16.98	16.60	16.86	155,378	-0.02(-0.15%)
Sep 11, 2009	16.95	17.14	16.66	16.89	237,819	-0.08(-0.49%)
Sep 10, 2009	16.51	16.98	16.43	16.97	258,428	+0.49(+2.98%)
Sep 09, 2009	16.11	16.51	16.08	16.48	173,917	+0.31(+1.90%)
Sep 08, 2009	15.84	16.18	15.79	16.17	259,718	+0.37(+2.37%)
Sep 04, 2009	15.36	15.81	15.34	15.80	277,200	+0.45(+2.93%)
Sep 03, 2009	15.13	15.39	15.01	15.35	190,245	+0.24(+1.60%)
Sep 02, 2009	15.24	15.49	15.02	15.11	293,510	-0.22(-1.46%)
Sep 01, 2009	15.17	15.86	15.17	15.33	500,269	+0.00(+0.00%)
Aug 31, 2009	15.64	15.64	15.27	15.33	221,090	-0.32(-2.07%)
Aug 28, 2009	15.40	15.82	15.37	15.66	297,408	+0.43(+2.84%)
Aug 27, 2009	15.56	15.56	15.03	15.22	204,053	-0.27(-1.72%)
Aug 26, 2009	15.50	15.72	15.44	15.49	143,350	-0.07(-0.48%)
Aug 25, 2009	15.50	15.85	15.29	15.56	199,704	+0.17(+1.14%)
Aug 24, 2009	15.19	15.43	15.03	15.39	339,796	+0.19(+1.26%)
Aug 21, 2009	14.84	15.22	14.70	15.20	227,690	+0.58(+3.98%)
Aug 20, 2009	14.82	14.90	14.54	14.62	221,515	-0.28(-1.90%)
Aug 19, 2009	14.59	14.92	14.58	14.90	126,972	+0.17(+1.13%)
Aug 18, 2009	14.65	14.82	14.50	14.73	190,519	+0.20(+1.37%)
Aug 17, 2009	14.84	14.99	14.48	14.53	223,049	-0.49(-3.27%)
Aug 14, 2009	15.37	15.37	14.87	15.02	247,684	-0.42(-2.69%)
Aug 13, 2009	15.52	15.58	15.21	15.44	274,782	+0.05(+0.32%)
Aug 12, 2009	15.23	15.66	15.23	15.39	448,096	+0.22(+1.43%)
Aug 11, 2009	15.42	15.53	15.15	15.17	130,028	-0.28(-1.83%)
Aug 10, 2009	15.53	15.80	15.33	15.46	126,082	-0.22(-1.43%)
Aug 07, 2009	15.78	15.81	15.55	15.68	420,544	+0.17(+1.07%)
Aug 06, 2009	16.15	16.26	15.51	15.52	280,141	-0.52(-3.27%)
Aug 05, 2009	16.39	16.39	15.90	16.04	253,331	-0.29(-1.78%)
Aug 04, 2009	16.22	16.43	16.13	16.33	248,153	-0.06(-0.36%)
Aug 03, 2009	16.21	16.40	16.21	16.39	307,093	+0.27(+1.70%)
Jul 31, 2009	16.23	16.44	16.03	16.11	503,904	-0.23(-1.42%)
Jul 30, 2009	16.23	16.47	16.10	16.35	453,372	+0.37(+2.34%)
Jul 29, 2009	15.82	16.13	15.75	15.97	311,061	-0.03(-0.21%)
Jul 28, 2009	15.91	16.36	15.76	16.01	324,211	-0.09(-0.57%)
Jul 27, 2009	16.25	16.36	15.93	16.10	575,189	-0.15(-0.92%)
Jul 24, 2009	16.18	16.37	15.95	16.25	458,679	-0.28(-1.71%)
Jul 23, 2009	16.43	16.74	16.11	16.53	1,068,334	+0.44(+2.74%)
Jul 22, 2009	14.35	16.31	14.18	16.09	1,111,849	+1.71(+11.92%)
Jul 21, 2009	14.26	14.45	14.15	14.38	616,869	+0.15(+1.05%)
Jul 20, 2009	14.19	14.28	14.09	14.23	361,171	+0.03(+0.23%)
Jul 17, 2009	13.97	14.21	13.83	14.19	390,531	+0.27(+1.91%)
Jul 16, 2009	14.08	14.13	13.75	13.93	605,868	-0.27(-1.88%)
Jul 15, 2009	13.64	14.22	13.63	14.19	463,311	+0.73(+5.44%)
Jul 14, 2009	13.24	13.49	13.18	13.46	530,973	+0.17(+1.31%)
Jul 13, 2009	13.11	13.57	12.40	13.29	805,324	+0.59(+4.65%)
Jul 10, 2009	12.48	12.74	12.44	12.69	1,189,409	+0.20(+1.60%)
Jul 09, 2009	12.38	12.64	12.08	12.50	696,236	+0.16(+1.28%)
Jul 08, 2009	12.37	12.47	12.03	12.34	597,751	+0.02(+0.20%)
Jul 07, 2009	11.36	12.49	11.36	12.31	964,598	+0.94(+8.27%)
Jul 06, 2009	11.11	11.41	11.05	11.37	619,257	+0.25(+2.24%)
Jul 02, 2009	11.31	11.50	11.10	11.12	343,846	-0.40(-3.47%)

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.