Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	16.40	16.45	16.11	16.23	298,195	-0.19(-1.16%)
Sep 29, 2009	16.52	16.59	16.24	16.42	168,602	-0.17(-1.02%)
Sep 28, 2009	16.50	16.86	16.13	16.59	181,043	+0.16(+0.97%)
Sep 25, 2009	16.52	16.56	15.92	16.43	401,128	-0.17(-1.02%)
Sep 24, 2009	17.17	17.34	16.58	16.60	266,494	-0.54(-3.15%)
Sep 23, 2009	17.44	17.51	17.11	17.14	239,416	-0.23(-1.32%)
Sep 22, 2009	17.80	17.80	17.30	17.37	226,085	-0.40(-2.25%)
Sep 21, 2009	17.40	17.80	17.11	17.77	228,395	+0.05(+0.28%)
Sep 18, 2009	16.83	17.77	16.81	17.72	352,200	+1.00(+5.98%)
Sep 17, 2009	17.50	17.87	16.59	16.72	786,927	-0.52(-3.02%)
Sep 16, 2009	17.37	17.37	17.05	17.24	129,070	-0.14(-0.81%)
Sep 15, 2009	17.62	17.67	17.17	17.38	183,395	-0.28(-1.59%)
Sep 14, 2009	16.99	17.70	16.53	17.66	477,706	+0.67(+3.94%)
Sep 11, 2009	18.66	18.81	16.99	16.99	1,490,541	+0.29(+1.74%)
Sep 10, 2009	16.43	16.82	16.43	16.70	182,449	+0.21(+1.27%)
Sep 09, 2009	16.30	16.50	16.10	16.49	112,213	+0.19(+1.17%)
Sep 08, 2009	16.30	16.53	16.19	16.30	153,912	+0.09(+0.56%)
Sep 04, 2009	15.82	16.27	15.81	16.21	113,882	+0.35(+2.21%)
Sep 03, 2009	15.81	15.88	15.45	15.86	126,543	+0.10(+0.63%)
Sep 02, 2009	15.77	15.96	15.43	15.76	121,686	+0.01(+0.06%)
Sep 01, 2009	15.32	15.92	15.25	15.75	221,882	+0.31(+2.01%)
Aug 31, 2009	15.41	15.48	15.12	15.44	222,006	-0.09(-0.58%)
Aug 28, 2009	16.17	16.17	15.30	15.53	216,311	-0.54(-3.36%)
Aug 27, 2009	16.28	16.28	15.81	16.07	176,127	-0.33(-2.01%)
Aug 26, 2009	16.39	16.55	16.17	16.40	235,725	-0.05(-0.30%)
Aug 25, 2009	15.97	16.47	15.75	16.45	197,315	+0.54(+3.39%)
Aug 24, 2009	15.77	16.02	15.61	15.91	207,496	+0.22(+1.40%)
Aug 21, 2009	15.55	15.85	15.19	15.69	268,313	+0.32(+2.08%)
Aug 20, 2009	15.00	15.47	14.74	15.37	188,494	+0.50(+3.36%)
Aug 19, 2009	14.37	14.91	14.33	14.87	157,815	+0.46(+3.19%)
Aug 18, 2009	14.64	14.65	14.29	14.41	214,353	-0.21(-1.44%)
Aug 17, 2009	14.89	14.89	14.49	14.62	142,446	-0.43(-2.86%)
Aug 14, 2009	15.33	15.36	14.79	15.05	155,207	-0.26(-1.70%)
Aug 13, 2009	15.24	15.48	14.80	15.31	183,888	+0.05(+0.33%)
Aug 12, 2009	14.92	15.40	14.44	15.26	319,719	+0.36(+2.42%)
Aug 11, 2009	14.90	15.04	14.44	14.90	187,357	-0.10(-0.67%)
Aug 10, 2009	14.10	15.35	14.10	15.00	423,358	+0.98(+6.99%)
Aug 07, 2009	13.96	14.41	13.60	14.02	363,411	+0.27(+1.96%)
Aug 06, 2009	15.02	15.02	13.59	13.75	896,899	-1.53(-10.01%)
Aug 05, 2009	15.46	15.56	15.11	15.28	160,468	-0.25(-1.61%)
Aug 04, 2009	15.07	15.74	14.87	15.53	307,618	+0.34(+2.24%)
Aug 03, 2009	14.98	15.23	14.82	15.19	217,438	+0.26(+1.74%)
Jul 31, 2009	14.88	15.03	14.77	14.93	229,777	-0.02(-0.13%)
Jul 30, 2009	15.04	15.35	14.89	14.95	206,323	-0.06(-0.40%)
Jul 29, 2009	14.84	15.18	14.79	15.01	243,624	+0.11(+0.74%)
Jul 28, 2009	14.81	15.40	14.66	14.90	458,184	-0.67(-4.30%)
Jul 27, 2009	15.97	15.97	15.25	15.57	296,118	-0.15(-0.95%)
Jul 24, 2009	15.16	16.02	14.95	15.72	311,933	+0.52(+3.42%)
Jul 23, 2009	15.45	15.47	14.26	15.20	985,626	-0.09(-0.59%)
Jul 22, 2009	14.89	15.66	14.87	15.29	561,383	+0.40(+2.69%)
Jul 21, 2009	14.60	14.92	14.26	14.89	353,818	+0.35(+2.41%)
Jul 20, 2009	14.25	15.02	13.93	14.54	677,954	-0.55(-3.64%)
Jul 17, 2009	14.86	15.49	14.79	15.09	396,577	+0.27(+1.82%)
Jul 16, 2009	14.35	14.85	14.15	14.82	292,577	+0.37(+2.56%)
Jul 15, 2009	14.04	14.50	14.01	14.45	183,065	+0.59(+4.26%)
Jul 14, 2009	13.76	14.23	13.53	13.86	152,363	-0.02(-0.14%)
Jul 13, 2009	13.54	14.11	13.25	13.88	254,999	+0.43(+3.20%)
Jul 10, 2009	13.33	13.71	13.23	13.45	117,805	+0.02(+0.15%)
Jul 09, 2009	13.56	13.70	13.34	13.43	110,481	-0.15(-1.10%)
Jul 08, 2009	13.71	13.94	13.35	13.58	175,645	-0.04(-0.29%)
Jul 07, 2009	13.82	14.19	13.61	13.62	215,337	-0.18(-1.30%)
Jul 06, 2009	14.06	14.19	13.70	13.80	172,772	-0.23(-1.64%)
Jul 02, 2009	14.15	14.36	13.83	14.03	243,542	-0.27(-1.89%)

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.