Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	22.21	22.56	21.19	22.22	419,125	-0.83(-3.61%)
Sep 29, 2009	23.55	24.13	23.03	23.05	328,866	-0.30(-1.29%)
Sep 28, 2009	23.03	24.41	22.87	23.35	422,234	+0.35(+1.51%)
Sep 25, 2009	22.49	23.13	22.35	23.00	269,323	+0.47(+2.07%)
Sep 24, 2009	21.91	22.62	21.24	22.54	378,780	+0.64(+2.92%)
Sep 23, 2009	22.03	22.63	21.75	21.90	674,667	+0.02(+0.08%)
Sep 22, 2009	21.09	22.79	20.98	21.88	1,244,238	+3.24(+17.36%)
Sep 21, 2009	18.28	18.75	18.15	18.64	66,980	+0.35(+1.90%)
Sep 18, 2009	18.50	18.60	18.19	18.30	152,358	-0.15(-0.79%)
Sep 17, 2009	18.04	18.54	18.04	18.44	77,745	+0.43(+2.39%)
Sep 16, 2009	18.20	18.32	17.77	18.01	73,802	-0.17(-0.96%)
Sep 15, 2009	17.96	18.28	17.00	18.19	78,054	+0.10(+0.56%)
Sep 14, 2009	17.59	18.12	17.45	18.09	63,337	+0.31(+1.75%)
Sep 11, 2009	18.23	18.32	17.76	17.77	42,030	-0.37(-2.07%)
Sep 10, 2009	17.67	18.26	17.45	18.15	66,884	+0.37(+2.11%)
Sep 09, 2009	17.20	17.82	17.20	17.77	60,176	+0.46(+2.64%)
Sep 08, 2009	17.47	17.68	17.24	17.32	100,784	-0.06(-0.37%)
Sep 04, 2009	17.39	17.59	16.98	17.38	83,861	+0.04(+0.21%)
Sep 03, 2009	16.70	17.59	16.70	17.35	122,793	+0.69(+4.12%)
Sep 02, 2009	17.01	17.26	16.60	16.66	123,074	-0.26(-1.51%)
Sep 01, 2009	17.43	17.77	16.82	16.92	116,068	-0.53(-3.04%)
Aug 31, 2009	17.71	17.75	17.12	17.45	80,265	-0.32(-1.80%)
Aug 28, 2009	18.18	18.18	17.68	17.77	54,950	-0.35(-1.92%)
Aug 27, 2009	18.29	18.32	17.61	18.11	59,553	-0.19(-1.05%)
Aug 26, 2009	18.46	18.46	17.86	18.31	112,872	-0.13(-0.69%)
Aug 25, 2009	18.50	19.06	18.31	18.43	171,790	-0.99(-5.08%)
Aug 24, 2009	18.75	19.60	18.75	19.42	104,312	+0.77(+4.12%)
Aug 21, 2009	18.29	19.00	18.28	18.65	171,856	+0.52(+2.87%)
Aug 20, 2009	18.29	18.67	18.00	18.13	90,421	-0.16(-0.85%)
Aug 19, 2009	18.09	18.83	18.09	18.29	95,736	+0.03(+0.15%)
Aug 18, 2009	18.36	19.05	18.11	18.26	110,267	+0.16(+0.86%)
Aug 17, 2009	18.37	18.54	17.99	18.10	108,498	-0.67(-3.56%)
Aug 14, 2009	19.18	19.18	18.35	18.77	83,896	-0.38(-2.00%)
Aug 13, 2009	19.54	19.66	19.11	19.16	86,578	-0.22(-1.13%)
Aug 12, 2009	18.89	19.69	18.67	19.38	165,554	+0.56(+2.96%)
Aug 11, 2009	18.68	19.13	18.26	18.82	124,408	+0.16(+0.83%)
Aug 10, 2009	18.64	19.05	18.53	18.66	90,966	+0.02(+0.10%)
Aug 07, 2009	17.83	18.95	17.83	18.64	170,687	+1.16(+6.64%)
Aug 06, 2009	17.28	17.70	17.15	17.48	155,603	+0.33(+1.92%)
Aug 05, 2009	17.94	18.33	17.13	17.15	147,733	-0.79(-4.38%)
Aug 04, 2009	18.17	18.54	17.80	17.94	225,372	-0.19(-1.06%)
Aug 03, 2009	18.37	18.59	18.13	18.13	96,280	-0.06(-0.35%)
Jul 31, 2009	18.38	18.62	18.18	18.20	66,575	-0.20(-1.09%)
Jul 30, 2009	18.56	18.82	18.31	18.40	170,773	-0.12(-0.64%)
Jul 29, 2009	18.47	18.56	18.20	18.52	103,077	-0.05(-0.25%)
Jul 28, 2009	18.28	19.20	18.19	18.56	301,515	+0.78(+4.37%)
Jul 27, 2009	17.56	17.82	17.40	17.78	76,188	+0.19(+1.09%)
Jul 24, 2009	17.27	17.66	17.01	17.59	89,294	+0.09(+0.52%)
Jul 23, 2009	16.67	17.58	16.56	17.50	123,480	+0.78(+4.65%)
Jul 22, 2009	16.61	16.90	16.54	16.72	41,763	-0.02(-0.11%)
Jul 21, 2009	16.82	16.94	16.30	16.74	43,670	-0.05(-0.27%)
Jul 20, 2009	16.70	16.97	16.46	16.79	54,291	+0.13(+0.77%)
Jul 17, 2009	16.50	16.81	16.29	16.66	142,274	-0.03(-0.16%)
Jul 16, 2009	16.34	16.81	16.08	16.69	83,279	+0.21(+1.28%)
Jul 15, 2009	16.30	16.84	16.28	16.48	145,434	+0.32(+1.98%)
Jul 14, 2009	15.35	16.28	15.35	16.16	98,243	+0.75(+4.87%)
Jul 13, 2009	15.25	15.50	15.05	15.41	85,054	-0.06(-0.41%)
Jul 10, 2009	14.96	15.49	14.96	15.47	156,483	+0.37(+2.48%)
Jul 09, 2009	15.18	15.33	14.97	15.10	231,205	-0.01(-0.06%)
Jul 08, 2009	14.98	15.38	14.84	15.11	109,581	+0.24(+1.60%)
Jul 07, 2009	15.07	15.11	14.84	14.87	96,928	-0.13(-0.85%)
Jul 06, 2009	15.13	15.13	14.77	15.00	103,597	-0.14(-0.91%)
Jul 02, 2009	15.38	15.48	15.07	15.13	123,688	-0.44(-2.82%)

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.