Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	16.26	16.89	16.22	16.69	5,030	+0.69(+4.28%)
Sep 29, 2009	15.89	16.04	15.85	16.01	9,463	-0.19(-1.18%)
Sep 28, 2009	16.35	16.35	16.20	16.20	1,989	-0.37(-2.23%)
Sep 25, 2009	16.63	16.92	16.57	16.57	4,752	-0.09(-0.54%)
Sep 24, 2009	17.00	17.00	16.43	16.66	6,161	-0.44(-2.57%)
Sep 23, 2009	17.17	17.26	17.10	17.10	2,580	-0.15(-0.89%)
Sep 22, 2009	16.87	17.26	16.87	17.25	1,218	+0.50(+2.99%)
Sep 21, 2009	17.17	17.19	16.64	16.75	9,734	-0.81(-4.59%)
Sep 18, 2009	16.98	17.56	16.94	17.56	30,955	+0.67(+3.94%)
Sep 17, 2009	16.84	17.06	16.84	16.89	1,975	+0.31(+1.87%)
Sep 16, 2009	16.39	16.58	16.27	16.58	8,130	+0.50(+3.10%)
Sep 15, 2009	15.89	16.16	15.89	16.08	4,161	+0.21(+1.31%)
Sep 14, 2009	15.89	15.89	15.86	15.87	3,446	-0.03(-0.17%)
Sep 11, 2009	15.83	16.06	15.83	15.90	10,622	+0.19(+1.20%)
Sep 10, 2009	15.68	15.84	15.68	15.71	2,060	-0.04(-0.23%)
Sep 09, 2009	15.61	15.75	15.59	15.75	5,829	-0.12(-0.77%)
Sep 08, 2009	15.89	15.89	15.87	15.87	690	+0.32(+2.06%)
Sep 04, 2009	15.16	15.60	15.16	15.55	4,990	+0.55(+3.65%)
Sep 03, 2009	14.83	15.01	14.83	15.00	2,100	-0.01(-0.04%)
Sep 02, 2009	14.94	15.01	14.94	15.01	793	-0.01(-0.07%)
Sep 01, 2009	15.35	15.39	15.01	15.02	4,720	-0.39(-2.55%)
Aug 31, 2009	15.34	15.44	15.34	15.41	2,742	-0.15(-0.99%)
Aug 28, 2009	15.76	15.81	15.57	15.57	4,155	-0.04(-0.26%)
Aug 27, 2009	15.59	15.62	15.23	15.61	10,500	+0.02(+0.15%)
Aug 26, 2009	15.75	15.75	15.52	15.58	10,530	-0.17(-1.09%)
Aug 25, 2009	16.00	16.00	15.71	15.76	12,438	-0.11(-0.72%)
Aug 24, 2009	16.02	16.07	15.80	15.87	6,710	+0.04(+0.25%)
Aug 21, 2009	15.69	15.83	15.45	15.83	4,820	+0.47(+3.05%)
Aug 20, 2009	14.86	15.36	14.86	15.36	4,009	+0.48(+3.25%)
Aug 19, 2009	14.51	14.94	14.48	14.88	5,212	+0.13(+0.88%)
Aug 18, 2009	14.80	14.86	14.75	14.75	5,431	-0.04(-0.25%)
Aug 17, 2009	14.52	14.79	14.50	14.79	4,386	-0.14(-0.92%)
Aug 14, 2009	14.89	14.96	14.79	14.92	9,110	+0.02(+0.16%)
Aug 13, 2009	15.15	15.21	14.90	14.90	4,557	-0.21(-1.41%)
Aug 12, 2009	14.65	15.14	14.65	15.11	7,267	+0.36(+2.46%)
Aug 11, 2009	14.92	14.92	14.65	14.75	5,610	-0.54(-3.56%)
Aug 10, 2009	15.33	15.49	15.29	15.29	3,014	+0.00(+0.02%)
Aug 07, 2009	15.05	15.30	14.99	15.29	6,954	+0.28(+1.84%)
Aug 06, 2009	15.03	15.25	14.97	15.02	6,579	-0.03(-0.19%)
Aug 05, 2009	14.79	15.05	14.79	15.04	3,050	+0.24(+1.64%)
Aug 04, 2009	14.71	14.91	14.65	14.80	5,172	+0.43(+2.99%)
Jul 31, 2009		14.37	14.37	14.37	0	+0.04(+0.29%)
Jul 30, 2009	14.06	14.33	14.06	14.33	2,050	+0.46(+3.28%)
Jul 29, 2009	13.72	13.87	13.58	13.87	10,064	-0.03(-0.19%)
Jul 28, 2009	14.02	14.02	13.78	13.90	12,488	-0.14(-1.00%)
Jul 27, 2009	14.21	14.21	14.02	14.04	3,700	-0.01(-0.07%)
Jul 24, 2009	14.13	14.13	14.05	14.05	2,470	+0.11(+0.75%)
Jul 23, 2009	13.80	14.11	13.80	13.95	3,880	+0.33(+2.39%)
Jul 22, 2009	13.63	13.74	13.62	13.62	7,650	+0.05(+0.39%)
Jul 21, 2009	13.76	13.80	13.54	13.57	13,317	-0.01(-0.07%)
Jul 20, 2009	13.56	13.62	13.53	13.58	4,100	+0.18(+1.32%)
Jul 17, 2009	13.58	13.58	13.40	13.40	8,799	-0.08(-0.61%)
Jul 16, 2009	13.30	13.48	13.30	13.48	6,475	+0.26(+2.00%)
Jul 15, 2009	12.97	13.22	12.97	13.22	2,120	+0.39(+3.06%)
Jul 14, 2009	12.71	12.83	12.71	12.83	5,645	+0.37(+2.95%)
Jul 13, 2009	12.24	12.46	12.10	12.46	8,420	+0.28(+2.29%)
Jul 10, 2009	12.24	12.24	12.05	12.18	9,747	-0.10(-0.84%)
Jul 09, 2009	12.52	12.52	12.22	12.28	3,481	-0.02(-0.14%)
Jul 08, 2009	12.53	12.53	12.09	12.30	13,013	-0.18(-1.48%)
Jul 07, 2009	12.78	12.78	12.46	12.48	8,442	-0.36(-2.76%)
Jul 06, 2009	12.94	12.94	12.78	12.84	5,730	-0.11(-0.83%)
Jul 02, 2009	13.12	13.12	12.91	12.95	15,107	-0.78(-5.70%)

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.