Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	16.75	16.75	16.04	16.48	405,504	-0.18(-1.08%)
Sep 29, 2009	17.17	17.17	16.65	16.66	268,367	+0.13(+0.79%)
Sep 28, 2009	16.30	16.75	16.19	16.53	379,422	+0.23(+1.41%)
Sep 25, 2009	16.48	16.58	16.21	16.30	283,227	-0.13(-0.79%)
Sep 24, 2009	17.20	17.27	16.34	16.43	511,752	-0.72(-4.20%)
Sep 23, 2009	17.42	17.45	17.10	17.15	403,337	-0.04(-0.23%)
Sep 22, 2009	17.75	17.96	17.10	17.19	528,454	-0.52(-2.94%)
Sep 21, 2009	17.15	17.96	17.00	17.71	532,504	+0.58(+3.39%)
Sep 18, 2009	15.93	17.16	15.85	17.13	686,947	+1.12(+7.00%)
Sep 17, 2009	16.60	16.69	15.98	16.01	312,394	-0.11(-0.68%)
Sep 16, 2009	16.40	16.70	16.00	16.12	382,579	+0.00(+0.00%)
Sep 15, 2009	15.61	16.42	15.51	16.12	758,290	+0.50(+3.20%)
Sep 14, 2009	16.23	16.23	15.28	15.62	561,841	-0.54(-3.34%)
Sep 11, 2009	17.00	17.00	15.96	16.16	616,566	-0.80(-4.72%)
Sep 10, 2009	17.12	17.25	16.50	16.96	648,516	+0.43(+2.60%)
Sep 09, 2009	18.15	18.20	15.75	16.53	1,623,262	-2.47(-13.00%)
Sep 08, 2009	19.19	19.47	18.74	19.00	203,454	-0.19(-0.99%)
Sep 04, 2009	18.94	19.25	18.23	19.19	145,626	+0.31(+1.64%)
Sep 03, 2009	20.25	20.42	18.63	18.88	334,314	-1.40(-6.90%)
Sep 02, 2009	21.99	21.99	20.14	20.28	503,877	-0.79(-3.75%)
Sep 01, 2009	20.30	21.14	20.30	21.07	217,503	+0.48(+2.33%)
Aug 31, 2009	21.34	21.38	20.19	20.59	279,683	-0.85(-3.96%)
Aug 28, 2009	21.37	21.72	21.10	21.44	102,591	-0.05(-0.23%)
Aug 27, 2009	21.06	21.51	20.87	21.49	57,012	+0.42(+1.99%)
Aug 26, 2009	20.63	21.08	20.49	21.07	109,432	+0.33(+1.59%)
Aug 25, 2009	20.53	20.99	20.39	20.74	105,117	+0.21(+1.02%)
Aug 24, 2009	20.70	20.88	20.34	20.53	99,525	-0.18(-0.87%)
Aug 21, 2009	20.02	20.82	19.89	20.71	272,355	+0.98(+4.97%)
Aug 20, 2009	19.77	19.77	19.27	19.73	80,169	-0.06(-0.30%)
Aug 19, 2009	19.54	20.03	19.24	19.79	72,436	+0.16(+0.82%)
Aug 18, 2009	19.57	19.98	19.53	19.63	64,083	+0.12(+0.62%)
Aug 17, 2009	19.28	19.61	19.14	19.51	56,038	-0.02(-0.10%)
Aug 14, 2009	19.88	20.06	19.14	19.53	90,980	-0.37(-1.86%)
Aug 13, 2009	19.50	20.13	19.23	19.90	73,141	+0.55(+2.84%)
Aug 12, 2009	19.29	19.60	19.20	19.35	97,176	+0.03(+0.16%)
Aug 11, 2009	19.75	19.91	19.01	19.32	89,184	-0.61(-3.06%)
Aug 10, 2009	19.62	20.08	19.19	19.93	148,200	+0.36(+1.84%)
Aug 07, 2009	18.82	19.86	18.82	19.57	115,170	+0.82(+4.37%)
Aug 06, 2009	19.04	19.05	18.25	18.75	100,766	-0.24(-1.26%)
Aug 05, 2009	19.33	19.33	18.70	18.99	106,324	-0.32(-1.66%)
Aug 04, 2009	18.87	19.49	18.64	19.31	150,635	+0.60(+3.21%)
Aug 03, 2009	18.80	18.96	18.58	18.71	213,352	-0.06(-0.32%)
Jul 31, 2009	18.58	19.07	18.33	18.77	116,212	+0.36(+1.96%)
Jul 30, 2009	18.08	19.13	18.06	18.41	146,344	+0.18(+0.99%)
Jul 29, 2009	18.49	18.60	17.71	18.23	128,074	-0.13(-0.71%)
Jul 28, 2009	18.43	18.61	18.03	18.36	174,970	-0.20(-1.08%)
Jul 27, 2009	18.74	18.79	18.38	18.56	163,779	-0.82(-4.23%)
Jul 24, 2009	19.47	19.91	19.26	19.38	66,328	-0.20(-1.02%)
Jul 23, 2009	19.50	19.83	19.11	19.58	278,631	+0.04(+0.20%)
Jul 22, 2009	19.61	19.89	19.30	19.54	126,111	-0.09(-0.46%)
Jul 21, 2009	19.63	19.66	18.81	19.63	160,383	+0.13(+0.67%)
Jul 20, 2009	19.49	19.65	19.24	19.50	137,624	+0.10(+0.52%)
Jul 17, 2009	19.50	19.52	19.05	19.40	152,876	-0.10(-0.51%)
Jul 16, 2009	19.68	19.68	19.25	19.50	150,408	-0.04(-0.20%)
Jul 15, 2009	18.32	20.38	18.21	19.54	343,812	+1.25(+6.83%)
Jul 14, 2009	17.40	18.52	17.25	18.29	347,323	+0.83(+4.75%)
Jul 13, 2009	16.65	17.49	16.60	17.46	250,756	+0.16(+0.92%)
Jul 10, 2009	17.29	17.73	16.53	17.30	239,292	-0.18(-1.03%)
Jul 09, 2009	18.01	18.11	17.17	17.48	276,987	-0.26(-1.47%)
Jul 08, 2009	18.27	18.50	17.60	17.74	204,468	-0.43(-2.37%)
Jul 07, 2009	19.15	19.15	18.17	18.17	189,349	-0.74(-3.91%)
Jul 06, 2009	19.06	19.33	18.72	18.91	280,947	-0.74(-3.77%)
Jul 02, 2009	20.66	21.69	19.65	19.65	335,371	-1.20(-5.76%)

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.