Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	16.16	16.16	15.41	16.02	351,471	-0.18(-1.13%)
Sep 29, 2009	16.19	16.31	15.87	16.20	338,900	-0.02(-0.15%)
Sep 28, 2009	15.95	16.43	15.89	16.23	164,472	+0.32(+1.98%)
Sep 25, 2009	16.00	16.12	15.55	15.91	120,157	-0.17(-1.08%)
Sep 24, 2009	16.51	16.51	15.73	16.09	153,764	-0.41(-2.47%)
Sep 23, 2009	16.88	16.97	16.49	16.49	172,340	-0.37(-2.17%)
Sep 22, 2009	16.67	16.88	16.49	16.86	212,249	+0.25(+1.50%)
Sep 21, 2009	16.55	16.73	16.31	16.61	169,056	-0.05(-0.30%)
Sep 18, 2009	16.94	16.94	16.55	16.66	355,146	-0.22(-1.33%)
Sep 17, 2009	16.98	17.06	16.74	16.88	74,219	-0.12(-0.73%)
Sep 16, 2009	16.75	17.01	16.61	17.01	187,123	+0.26(+1.54%)
Sep 15, 2009	16.75	17.01	16.66	16.75	205,210	-0.08(-0.49%)
Sep 14, 2009	16.78	16.95	16.57	16.83	155,645	-0.02(-0.15%)
Sep 11, 2009	16.92	17.11	16.63	16.86	238,226	-0.08(-0.49%)
Sep 10, 2009	16.49	16.95	16.40	16.94	258,871	+0.49(+2.98%)
Sep 09, 2009	16.09	16.48	16.05	16.45	174,216	+0.31(+1.90%)
Sep 08, 2009	15.81	16.15	15.76	16.14	260,163	+0.37(+2.37%)
Sep 04, 2009	15.33	15.78	15.31	15.77	277,676	+0.45(+2.93%)
Sep 03, 2009	15.11	15.36	14.98	15.32	190,571	+0.24(+1.60%)
Sep 02, 2009	15.21	15.46	15.00	15.08	294,013	-0.22(-1.46%)
Sep 01, 2009	15.15	15.84	15.15	15.31	501,127	+0.00(+0.00%)
Aug 31, 2009	15.61	15.61	15.24	15.31	221,469	-0.32(-2.07%)
Aug 28, 2009	15.37	15.80	15.34	15.63	297,918	+0.43(+2.84%)
Aug 27, 2009	15.54	15.54	15.00	15.20	204,403	-0.27(-1.72%)
Aug 26, 2009	15.47	15.70	15.41	15.46	143,596	-0.07(-0.48%)
Aug 25, 2009	15.47	15.82	15.26	15.54	200,046	+0.17(+1.14%)
Aug 24, 2009	15.16	15.41	15.01	15.36	340,379	+0.19(+1.26%)
Aug 21, 2009	14.82	15.19	14.67	15.17	228,081	+0.58(+3.98%)
Aug 20, 2009	14.79	14.87	14.52	14.59	221,895	-0.28(-1.90%)
Aug 19, 2009	14.57	14.90	14.55	14.87	127,190	+0.17(+1.13%)
Aug 18, 2009	14.62	14.80	14.48	14.71	190,846	+0.20(+1.37%)
Aug 17, 2009	14.82	14.97	14.46	14.51	223,431	-0.49(-3.27%)
Aug 14, 2009	15.35	15.35	14.84	15.00	248,109	-0.42(-2.69%)
Aug 13, 2009	15.50	15.55	15.18	15.41	275,253	+0.05(+0.32%)
Aug 12, 2009	15.21	15.64	15.21	15.36	448,865	+0.22(+1.43%)
Aug 11, 2009	15.40	15.51	15.12	15.15	130,251	-0.28(-1.83%)
Aug 10, 2009	15.51	15.77	15.31	15.43	126,298	-0.22(-1.43%)
Aug 07, 2009	15.75	15.79	15.52	15.65	421,265	+0.17(+1.07%)
Aug 06, 2009	16.12	16.24	15.48	15.49	280,621	-0.52(-3.27%)
Aug 05, 2009	16.36	16.36	15.87	16.01	253,766	-0.29(-1.78%)
Aug 04, 2009	16.19	16.40	16.10	16.30	248,578	-0.06(-0.36%)
Aug 03, 2009	16.18	16.37	16.18	16.36	307,620	+0.27(+1.70%)
Jul 31, 2009	16.20	16.41	16.00	16.09	504,768	-0.23(-1.42%)
Jul 30, 2009	16.20	16.44	16.07	16.32	454,149	+0.37(+2.34%)
Jul 29, 2009	15.80	16.10	15.72	15.95	311,594	-0.03(-0.21%)
Jul 28, 2009	15.89	16.33	15.73	15.98	324,767	-0.09(-0.57%)
Jul 27, 2009	16.22	16.33	15.90	16.07	576,176	-0.15(-0.92%)
Jul 24, 2009	16.15	16.34	15.92	16.22	459,466	-0.28(-1.71%)
Jul 23, 2009	16.40	16.71	16.09	16.50	1,070,166	+0.44(+2.74%)
Jul 22, 2009	14.33	16.28	14.16	16.06	1,113,755	+1.71(+11.92%)
Jul 21, 2009	14.23	14.43	14.13	14.35	617,927	+0.15(+1.05%)
Jul 20, 2009	14.17	14.26	14.07	14.20	361,790	+0.03(+0.23%)
Jul 17, 2009	13.94	14.18	13.81	14.17	391,201	+0.27(+1.91%)
Jul 16, 2009	14.05	14.10	13.73	13.90	606,907	-0.27(-1.88%)
Jul 15, 2009	13.62	14.19	13.60	14.17	464,105	+0.73(+5.44%)
Jul 14, 2009	13.21	13.46	13.15	13.44	531,884	+0.17(+1.31%)
Jul 13, 2009	13.09	13.55	12.37	13.26	806,705	+0.59(+4.65%)
Jul 10, 2009	12.46	12.71	12.42	12.67	1,191,448	+0.20(+1.60%)
Jul 09, 2009	12.36	12.62	12.06	12.47	697,430	+0.16(+1.28%)
Jul 08, 2009	12.35	12.45	12.01	12.32	598,776	+0.02(+0.20%)
Jul 07, 2009	11.34	12.47	11.34	12.29	966,252	+0.94(+8.27%)
Jul 06, 2009	11.09	11.39	11.03	11.35	620,319	+0.25(+2.24%)
Jul 02, 2009	11.29	11.48	11.08	11.10	344,435	-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.