Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	16.77	17.54	16.39	17.18	79,353	+0.47(+2.81%)
Sep 29, 2009	17.61	17.61	16.63	16.71	70,961	-0.83(-4.73%)
Sep 28, 2009	17.08	17.77	17.02	17.54	31,236	+0.50(+2.93%)
Sep 25, 2009	17.16	17.30	16.82	17.04	32,922	-0.22(-1.27%)
Sep 24, 2009	17.39	17.56	17.11	17.26	34,613	-0.11(-0.63%)
Sep 23, 2009	17.68	18.05	17.31	17.37	40,145	-0.23(-1.31%)
Sep 22, 2009	17.89	18.34	17.60	17.60	66,306	-0.22(-1.23%)
Sep 21, 2009	17.78	18.40	17.73	17.82	40,084	-0.18(-1.00%)
Sep 18, 2009	17.98	18.05	17.69	18.00	187,202	+0.07(+0.39%)
Sep 17, 2009	17.56	17.99	17.56	17.93	77,166	+0.38(+2.17%)
Sep 16, 2009	17.55	17.58	17.00	17.55	52,233	+0.00(+0.00%)
Sep 15, 2009	17.37	17.61	17.11	17.55	47,930	+0.09(+0.52%)
Sep 14, 2009	17.14	17.55	17.14	17.46	46,436	+0.15(+0.87%)
Sep 11, 2009	17.60	17.60	17.27	17.31	31,653	-0.22(-1.25%)
Sep 10, 2009	17.39	17.55	17.20	17.53	66,634	+0.15(+0.86%)
Sep 09, 2009	17.24	17.45	17.07	17.38	64,483	+0.08(+0.46%)
Sep 08, 2009	17.19	17.47	17.02	17.30	66,455	+0.29(+1.70%)
Sep 04, 2009	16.93	17.18	16.74	17.01	73,714	-0.01(-0.06%)
Sep 03, 2009	16.80	17.12	16.72	17.02	95,065	+0.25(+1.49%)
Sep 02, 2009	16.57	17.25	16.56	16.77	86,443	-0.03(-0.18%)
Sep 01, 2009	16.86	17.67	16.55	16.80	63,104	-0.21(-1.23%)
Aug 31, 2009	16.85	17.08	16.75	17.01	68,234	-0.04(-0.23%)
Aug 28, 2009	17.61	17.61	17.01	17.05	38,440	-0.47(-2.68%)
Aug 27, 2009	17.12	17.75	16.89	17.52	77,197	+0.36(+2.10%)
Aug 26, 2009	17.27	17.27	16.90	17.16	51,642	-0.26(-1.49%)
Aug 25, 2009	17.41	17.57	16.90	17.42	17,424	+0.05(+0.29%)
Aug 24, 2009	17.46	17.96	17.24	17.37	35,277	-0.10(-0.57%)
Aug 21, 2009	17.73	17.81	17.34	17.47	127,029	+0.08(+0.46%)
Aug 20, 2009	17.25	17.45	16.95	17.39	33,090	+0.05(+0.29%)
Aug 19, 2009	16.84	17.38	16.67	17.34	64,651	+0.24(+1.40%)
Aug 18, 2009	16.78	17.35	16.55	17.10	37,662	+0.36(+2.15%)
Aug 17, 2009	16.91	16.94	16.39	16.74	59,484	-0.58(-3.35%)
Aug 14, 2009	18.31	18.31	16.94	17.32	57,350	-0.96(-5.25%)
Aug 13, 2009	17.99	18.43	17.26	18.28	31,255	+0.34(+1.90%)
Aug 12, 2009	16.94	18.21	16.92	17.94	57,928	+0.98(+5.78%)
Aug 11, 2009	17.60	17.60	16.76	16.96	105,039	-0.78(-4.40%)
Aug 10, 2009	17.81	18.26	17.50	17.74	40,341	-0.10(-0.56%)
Aug 07, 2009	17.49	18.63	17.19	17.84	107,417	+0.64(+3.72%)
Aug 06, 2009	17.34	17.61	16.84	17.20	49,660	-0.21(-1.21%)
Aug 05, 2009	18.12	18.43	17.31	17.41	54,089	-0.65(-3.60%)
Aug 04, 2009	17.47	18.44	17.09	18.06	67,712	+0.42(+2.38%)
Aug 03, 2009	17.93	18.04	17.20	17.64	79,221	-0.06(-0.34%)
Jul 31, 2009	16.93	18.42	16.53	17.70	142,225	+1.55(+9.60%)
Jul 30, 2009	16.18	16.63	15.73	16.15	273,322	+0.29(+1.83%)
Jul 29, 2009	16.81	16.91	15.69	15.86	405,291	-1.10(-6.49%)
Jul 28, 2009	16.86	17.59	16.73	16.96	108,370	-0.07(-0.41%)
Jul 27, 2009	16.80	17.10	16.48	17.03	57,845	+0.46(+2.78%)
Jul 24, 2009	15.88	16.82	15.49	16.57	110,395	+0.52(+3.24%)
Jul 23, 2009	15.27	16.39	15.19	16.05	170,784	+0.69(+4.49%)
Jul 22, 2009	15.08	15.55	14.71	15.36	59,095	+0.16(+1.05%)
Jul 21, 2009	15.56	15.56	15.02	15.20	42,053	-0.32(-2.06%)
Jul 20, 2009	15.54	15.84	15.22	15.52	62,864	+0.01(+0.06%)
Jul 17, 2009	15.53	15.62	15.27	15.51	76,939	+0.02(+0.13%)
Jul 16, 2009	15.30	15.72	15.30	15.49	48,554	+0.06(+0.39%)
Jul 15, 2009	14.98	15.59	14.98	15.43	99,885	+0.61(+4.12%)
Jul 14, 2009	14.65	15.02	14.65	14.82	54,836	+0.12(+0.82%)
Jul 13, 2009	13.94	14.88	13.63	14.70	114,448	+0.60(+4.26%)
Jul 10, 2009	14.40	14.66	13.90	14.10	122,001	-0.64(-4.34%)
Jul 09, 2009	14.68	14.81	14.35	14.74	83,901	+0.14(+0.96%)
Jul 08, 2009	15.05	15.18	14.19	14.60	67,980	-0.43(-2.86%)
Jul 07, 2009	15.19	15.45	14.86	15.03	54,732	-0.11(-0.73%)
Jul 06, 2009	15.13	15.48	14.96	15.14	96,908	-0.05(-0.33%)
Jul 02, 2009	15.40	15.80	15.00	15.19	81,163	-0.51(-3.25%)

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.