Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.13	17.66	16.94	17.64	2,438,018	+0.44(+2.56%)
Sep 29, 2009	17.26	17.26	17.06	17.20	808,531	+0.09(+0.52%)
Sep 28, 2009	16.92	17.21	16.80	17.11	561,163	+0.31(+1.86%)
Sep 25, 2009	16.94	17.07	16.78	16.80	484,401	-0.14(-0.83%)
Sep 24, 2009	16.94	17.07	16.80	16.94	655,530	-0.01(-0.06%)
Sep 23, 2009	17.09	17.17	16.92	16.95	400,360	-0.09(-0.53%)
Sep 22, 2009	17.33	17.33	17.00	17.04	389,676	-0.20(-1.16%)
Sep 21, 2009	17.17	17.30	17.10	17.24	507,896	-0.07(-0.40%)
Sep 18, 2009	17.33	17.39	17.18	17.31	690,705	+0.06(+0.35%)
Sep 17, 2009	17.33	17.40	17.22	17.25	477,617	+0.22(+1.29%)
Sep 16, 2009	17.06	17.37	16.93	17.03	573,062	+0.03(+0.18%)
Sep 15, 2009	16.82	17.05	16.80	17.00	473,191	+0.14(+0.83%)
Sep 14, 2009	16.77	16.95	16.75	16.86	370,745	+0.06(+0.36%)
Sep 11, 2009	16.88	16.90	16.75	16.80	429,046	-0.04(-0.24%)
Sep 10, 2009	16.94	17.03	16.73	16.84	557,090	-0.07(-0.41%)
Sep 09, 2009	16.80	16.95	16.80	16.91	381,729	+0.06(+0.36%)
Sep 08, 2009	16.88	16.99	16.71	16.85	666,806	+0.09(+0.54%)
Sep 04, 2009	16.72	16.80	16.62	16.76	441,227	+0.07(+0.42%)
Sep 03, 2009	16.81	16.81	16.53	16.69	502,852	-0.04(-0.24%)
Sep 02, 2009	16.75	16.83	16.61	16.73	394,894	+0.03(+0.18%)
Sep 01, 2009	16.84	17.00	16.61	16.70	633,504	-0.15(-0.91%)
Aug 31, 2009	17.16	17.18	16.84	16.85	974,663	-0.36(-2.08%)
Aug 28, 2009	17.49	17.49	17.05	17.21	626,947	-0.10(-0.58%)
Aug 27, 2009	17.21	17.37	17.10	17.31	483,124	+0.03(+0.17%)
Aug 26, 2009	17.32	17.39	17.08	17.28	603,963	-0.09(-0.52%)
Aug 25, 2009	17.50	17.50	17.30	17.37	612,585	-0.06(-0.34%)
Aug 24, 2009	17.44	17.50	17.35	17.43	472,004	-0.04(-0.23%)
Aug 21, 2009	17.45	17.55	17.37	17.47	583,795	+0.05(+0.29%)
Aug 20, 2009	17.06	17.47	17.04	17.42	913,457	+0.29(+1.69%)
Aug 19, 2009	16.79	17.14	16.79	17.13	557,372	+0.27(+1.60%)
Aug 18, 2009	16.86	16.98	16.68	16.86	589,385	+0.17(+1.02%)
Aug 17, 2009	16.82	16.88	16.52	16.69	1,660,798	-0.09(-0.54%)
Aug 14, 2009	17.12	17.12	16.50	16.78	2,189,698	-0.14(-0.83%)
Aug 13, 2009	17.22	17.22	16.84	16.92	1,145,720	-0.30(-1.74%)
Aug 12, 2009	17.76	17.76	17.18	17.22	1,331,989	-0.51(-2.88%)
Aug 11, 2009	17.63	17.80	17.54	17.73	399,352	+0.00(+0.00%)
Aug 10, 2009	17.45	17.75	17.40	17.73	484,422	+0.18(+1.03%)
Aug 07, 2009	17.65	17.80	17.48	17.55	723,969	-0.23(-1.29%)
Aug 06, 2009	18.04	18.07	17.68	17.78	570,648	-0.17(-0.95%)
Aug 05, 2009	18.10	18.14	17.63	17.95	720,532	-0.09(-0.50%)
Aug 04, 2009	17.84	18.15	17.67	18.04	632,900	+0.24(+1.35%)
Aug 03, 2009	18.10	18.16	17.57	17.80	851,165	-0.26(-1.44%)
Jul 31, 2009	18.14	18.23	17.87	18.06	449,289	-0.07(-0.39%)
Jul 30, 2009	18.18	18.30	17.99	18.13	363,478	+0.01(+0.06%)
Jul 29, 2009	18.11	18.32	17.91	18.12	374,665	-0.04(-0.22%)
Jul 28, 2009	17.97	18.33	17.97	18.16	803,330	+0.20(+1.11%)
Jul 27, 2009	17.84	18.10	17.75	17.96	957,585	-0.08(-0.44%)
Jul 24, 2009	17.79	18.04	17.66	18.04	392	+0.22(+1.23%)
Jul 23, 2009	17.52	17.92	17.46	17.82	569,107	+0.30(+1.71%)
Jul 22, 2009	17.41	17.63	17.38	17.52	927,684	+0.11(+0.63%)
Jul 21, 2009	17.34	17.45	17.29	17.41	691,916	+0.17(+0.99%)
Jul 20, 2009	17.30	17.44	17.09	17.24	639,998	-0.01(-0.06%)
Jul 17, 2009	17.53	17.53	17.11	17.25	809,482	-0.22(-1.26%)
Jul 16, 2009	17.57	17.57	17.20	17.47	454,284	-0.01(-0.06%)
Jul 15, 2009	17.61	17.73	17.35	17.48	671,451	+0.01(+0.06%)
Jul 14, 2009	17.38	17.54	17.20	17.47	570,784	+0.04(+0.23%)
Jul 13, 2009	17.04	17.46	17.03	17.43	487,882	+0.40(+2.35%)
Jul 10, 2009	16.77	17.13	16.77	17.03	491,063	+0.23(+1.37%)
Jul 09, 2009	17.07	17.16	16.77	16.80	521,807	-0.27(-1.58%)
Jul 08, 2009	17.33	17.37	16.87	17.07	528,375	-0.16(-0.93%)
Jul 07, 2009	17.34	17.44	17.23	17.23	715,651	-0.22(-1.26%)
Jul 06, 2009	17.38	17.56	17.27	17.45	586,410	-0.02(-0.11%)
Jul 02, 2009	17.68	17.73	17.17	17.47	582,799	-0.33(-1.85%)

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.