Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	21.65	21.67	21.31	21.43	106,884	-0.17(-0.79%)
Sep 29, 2009	21.65	21.65	21.30	21.60	43,926	+0.03(+0.14%)
Sep 28, 2009	20.85	21.68	20.85	21.57	62,136	+1.05(+5.12%)
Sep 25, 2009	20.30	20.84	20.30	20.52	53,574	+0.54(+2.70%)
Sep 24, 2009	20.70	20.70	19.95	19.98	100,137	-0.44(-2.15%)
Sep 23, 2009	20.75	20.88	20.40	20.42	312,984	-0.09(-0.44%)
Sep 22, 2009	20.20	20.59	20.20	20.51	116,938	+0.64(+3.22%)
Sep 21, 2009	20.10	20.10	19.76	19.87	28,926	-0.35(-1.73%)
Sep 18, 2009	19.90	20.25	19.90	20.22	91,130	+0.24(+1.20%)
Sep 17, 2009	20.10	20.15	19.82	19.98	217,892	-0.23(-1.14%)
Sep 16, 2009	19.70	20.30	19.70	20.21	51,254	+0.96(+4.99%)
Sep 15, 2009	18.75	19.30	18.75	19.25	24,730	+0.05(+0.26%)
Sep 14, 2009	18.85	19.20	18.85	19.20	30,363	-0.39(-1.99%)
Sep 11, 2009	19.31	19.83	19.31	19.59	45,671	+0.29(+1.50%)
Sep 10, 2009	19.00	19.40	19.00	19.30	44,726	-0.10(-0.52%)
Sep 09, 2009	19.24	19.40	18.93	19.40	38,767	+0.27(+1.41%)
Sep 08, 2009	18.70	19.13	18.70	19.13	42,340	+1.12(+6.22%)
Sep 04, 2009	17.67	18.29	17.67	18.01	16,790	+0.01(+0.06%)
Sep 03, 2009	17.90	18.00	17.55	18.00	38,445	+0.31(+1.75%)
Sep 02, 2009	17.30	17.80	17.30	17.69	22,919	-0.22(-1.23%)
Sep 01, 2009	18.20	18.65	17.84	17.91	150,151	+0.00(+0.00%)
Aug 31, 2009	17.55	17.99	17.45	17.91	391,671	+0.61(+3.53%)
Aug 28, 2009	17.50	17.50	17.14	17.30	44,122	+0.00(+0.00%)
Aug 27, 2009	16.90	17.32	16.72	17.30	146,512	+0.65(+3.90%)
Aug 26, 2009	16.60	16.71	16.50	16.65	69,249	-0.08(-0.48%)
Aug 25, 2009	16.61	16.85	16.61	16.73	36,903	+0.05(+0.30%)
Aug 24, 2009	16.86	16.90	16.60	16.68	58,308	+0.51(+3.15%)
Aug 21, 2009	15.70	16.28	15.70	16.17	68,886	-0.33(-2.00%)
Aug 20, 2009	16.05	16.54	16.05	16.50	85,234	-0.04(-0.24%)
Aug 19, 2009	16.00	16.69	16.00	16.54	41,789	-0.54(-3.16%)
Aug 18, 2009	16.50	17.10	16.50	17.08	30,261	+0.60(+3.64%)
Aug 17, 2009	16.20	16.85	16.20	16.48	60,750	-0.64(-3.74%)
Aug 14, 2009	17.30	17.40	17.00	17.12	99,275	-0.03(-0.17%)
Aug 13, 2009	16.75	17.29	16.75	17.15	102,868	+0.55(+3.31%)
Aug 12, 2009	16.00	16.75	16.00	16.60	74,333	+0.32(+1.97%)
Aug 11, 2009	16.15	16.47	16.15	16.28	296,597	+0.03(+0.18%)
Aug 10, 2009	16.00	16.40	15.91	16.25	86,842	-0.23(-1.40%)
Aug 07, 2009	16.50	16.65	16.40	16.48	45,098	+0.18(+1.10%)
Aug 06, 2009	16.65	16.65	16.30	16.30	115,226	-0.06(-0.37%)
Aug 05, 2009	16.45	16.49	16.10	16.36	170,705	-0.29(-1.74%)
Aug 04, 2009	16.25	16.80	16.25	16.65	199,540	+0.38(+2.34%)
Aug 03, 2009	16.15	16.30	15.85	16.27	76,933	+0.69(+4.43%)
Jul 31, 2009	15.05	15.59	15.05	15.58	80,832	+0.74(+4.99%)
Jul 30, 2009	14.50	15.00	14.50	14.84	139,640	+0.85(+6.08%)
Jul 29, 2009	13.85	14.14	13.85	13.99	58,040	-0.30(-2.10%)
Jul 28, 2009	14.05	14.29	14.00	14.29	84,302	+0.28(+2.00%)
Jul 27, 2009	14.00	14.24	13.95	14.01	28,884	+0.14(+1.01%)
Jul 24, 2009	14.05	14.05	13.77	13.87	41,859	-0.17(-1.21%)
Jul 23, 2009	13.88	14.04	13.86	14.04	41,773	+0.32(+2.33%)
Jul 22, 2009	13.90	13.94	13.45	13.72	22,442	+0.06(+0.44%)
Jul 21, 2009	13.50	13.88	13.50	13.66	14,854	-0.09(-0.65%)
Jul 20, 2009	13.95	13.95	13.50	13.75	18,226	+0.23(+1.70%)
Jul 17, 2009	13.65	13.65	13.40	13.52	41,905	+0.02(+0.15%)
Jul 16, 2009	13.34	13.65	13.34	13.50	55,572	-0.08(-0.59%)
Jul 15, 2009	13.45	13.58	13.15	13.58	45,850	+0.59(+4.54%)
Jul 14, 2009	12.65	13.16	12.65	12.99	175,788	+0.30(+2.36%)
Jul 13, 2009	12.42	12.70	12.42	12.69	50,316	+0.19(+1.52%)
Jul 10, 2009	12.45	12.50	12.30	12.50	261,461	+0.00(+0.00%)
Jul 09, 2009	12.25	12.60	12.25	12.50	76,833	-0.04(-0.32%)
Jul 08, 2009	13.09	13.09	12.38	12.54	82,239	+0.19(+1.54%)
Jul 07, 2009	12.95	12.95	12.35	12.35	253,682	-0.40(-3.14%)
Jul 06, 2009	12.51	12.78	12.51	12.75	41,598	+0.15(+1.19%)
Jul 02, 2009	13.13	13.13	12.57	12.60	87,983	-0.55(-4.18%)

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.