Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.00	17.01	16.30	16.30	508,289	-0.64(-3.76%)
Sep 29, 2009	17.65	17.74	16.89	16.94	901,995	-0.64(-3.67%)
Sep 28, 2009	16.52	17.80	16.43	17.58	569,205	+1.23(+7.55%)
Sep 25, 2009	16.71	16.71	16.21	16.35	258,620	-0.37(-2.19%)
Sep 24, 2009	16.68	16.91	16.40	16.71	244,017	+0.04(+0.25%)
Sep 23, 2009	16.48	17.00	16.39	16.67	247,482	+0.18(+1.10%)
Sep 22, 2009	16.53	16.64	16.38	16.49	289,878	+0.13(+0.77%)
Sep 21, 2009	16.51	16.57	15.98	16.36	193,418	-0.26(-1.57%)
Sep 18, 2009	16.20	16.68	16.14	16.63	460,427	+0.30(+1.83%)
Sep 17, 2009	15.83	16.36	15.71	16.33	311,450	+0.70(+4.50%)
Sep 16, 2009	15.33	16.08	15.33	15.62	436,522	+0.30(+1.95%)
Sep 15, 2009	15.39	15.81	15.32	15.32	353,585	-0.15(-0.95%)
Sep 14, 2009	15.49	15.82	15.42	15.47	300,578	-0.23(-1.45%)
Sep 11, 2009	15.60	15.87	15.59	15.70	233,109	+0.24(+1.53%)
Sep 10, 2009	15.37	15.61	15.27	15.46	262,582	+0.10(+0.63%)
Sep 09, 2009	15.03	15.54	15.02	15.37	424,111	+0.40(+2.70%)
Sep 08, 2009	14.98	15.06	14.82	14.96	330,912	+0.19(+1.25%)
Sep 04, 2009	14.61	14.83	14.45	14.78	197,610	+0.06(+0.43%)
Sep 03, 2009	14.67	14.88	14.38	14.71	316,425	+0.05(+0.32%)
Sep 02, 2009	14.57	14.88	14.57	14.67	510,368	-0.04(-0.26%)
Sep 01, 2009	15.22	15.93	14.70	14.70	618,671	-0.54(-3.56%)
Aug 31, 2009	14.94	15.32	14.84	15.25	369,257	+0.11(+0.72%)
Aug 28, 2009	15.79	15.80	15.11	15.14	439,581	-0.56(-3.54%)
Aug 27, 2009	15.72	15.94	15.25	15.69	373,629	+0.11(+0.70%)
Aug 26, 2009	15.60	15.78	14.60	15.59	951,915	-0.11(-0.70%)
Aug 25, 2009	16.39	16.77	15.68	15.69	330,167	-0.59(-3.65%)
Aug 24, 2009	16.85	16.87	15.99	16.29	365,768	-0.57(-3.37%)
Aug 21, 2009	16.46	16.95	16.45	16.86	339,008	+0.58(+3.57%)
Aug 20, 2009	16.23	16.43	16.17	16.28	202,186	+0.04(+0.26%)
Aug 19, 2009	15.74	16.33	15.48	16.23	210,286	+0.36(+2.26%)
Aug 18, 2009	15.91	16.00	15.57	15.88	262,862	+0.28(+1.77%)
Aug 17, 2009	15.74	16.04	15.40	15.60	196,031	-0.48(-2.97%)
Aug 14, 2009	16.40	16.47	15.84	16.08	256,012	-0.40(-2.43%)
Aug 13, 2009	16.28	16.74	16.15	16.48	110,301	+0.15(+0.90%)
Aug 12, 2009	16.04	16.60	16.04	16.33	151,017	+0.29(+1.84%)
Aug 11, 2009	16.38	16.43	15.92	16.04	141,929	-0.35(-2.11%)
Aug 10, 2009	15.77	16.50	15.72	16.38	273,711	+0.61(+3.87%)
Aug 07, 2009	15.93	16.12	15.66	15.77	188,681	+0.12(+0.78%)
Aug 06, 2009	15.75	15.99	15.57	15.65	124,247	-0.10(-0.62%)
Aug 05, 2009	16.02	16.09	15.43	15.75	191,662	-0.22(-1.37%)
Aug 04, 2009	15.69	16.21	15.59	15.96	224,890	+0.20(+1.28%)
Aug 03, 2009	15.53	15.91	15.53	15.76	204,939	+0.24(+1.52%)
Jul 31, 2009	15.67	15.89	15.48	15.53	350,573	-0.16(-0.99%)
Jul 30, 2009	15.87	16.10	15.60	15.68	192,599	+0.00(+0.03%)
Jul 29, 2009	15.81	15.81	15.38	15.68	238,788	-0.19(-1.17%)
Jul 28, 2009	16.09	16.17	15.53	15.86	362,241	-0.32(-1.95%)
Jul 27, 2009	16.21	16.49	16.12	16.18	287,016	-0.02(-0.10%)
Jul 24, 2009	15.93	16.20	15.67	16.20	216,943	+0.17(+1.08%)
Jul 23, 2009	15.55	16.11	15.44	16.02	402,395	+0.39(+2.48%)
Jul 22, 2009	15.88	16.22	15.56	15.64	373,961	-0.40(-2.50%)
Jul 21, 2009	16.12	16.14	15.47	16.04	766,803	-0.05(-0.34%)
Jul 20, 2009	16.22	16.77	15.98	16.09	733,139	-0.13(-0.81%)
Jul 17, 2009	15.14	16.52	14.66	16.22	2,820,218	-0.79(-4.66%)
Jul 16, 2009	16.93	17.15	16.68	17.01	570,152	+0.08(+0.45%)
Jul 15, 2009	16.39	17.09	16.37	16.94	577,267	+0.72(+4.42%)
Jul 14, 2009	16.39	16.42	15.95	16.22	473,115	-0.16(-0.95%)
Jul 13, 2009	16.04	16.49	16.04	16.38	426,523	+0.16(+1.01%)
Jul 10, 2009	16.35	16.42	15.72	16.21	475,783	+0.09(+0.58%)
Jul 09, 2009	16.14	16.47	16.03	16.12	371,068	-0.18(-1.09%)
Jul 08, 2009	16.62	16.85	15.97	16.30	560,229	-0.37(-2.22%)
Jul 07, 2009	17.03	17.35	16.64	16.67	350,085	-0.32(-1.86%)
Jul 06, 2009	17.48	17.51	16.80	16.98	530,186	-0.80(-4.48%)
Jul 02, 2009	17.72	17.87	17.53	17.78	385,418	-0.35(-1.91%)

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.