Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.50	18.52	17.55	17.60	714,241	-0.66(-3.61%)
Sep 29, 2009	18.22	18.35	18.08	18.26	164,295	+0.03(+0.16%)
Sep 28, 2009	17.86	18.33	17.77	18.23	261,585	+0.32(+1.80%)
Sep 25, 2009	17.99	18.20	17.73	17.91	306,386	-0.21(-1.15%)
Sep 24, 2009	18.54	18.64	17.82	18.11	750,011	-0.43(-2.32%)
Sep 23, 2009	17.76	18.82	17.73	18.54	1,655,910	+0.78(+4.40%)
Sep 22, 2009	18.05	18.08	17.71	17.76	259,948	-0.16(-0.88%)
Sep 21, 2009	17.89	18.04	17.68	17.92	184,030	-0.25(-1.38%)
Sep 18, 2009	18.12	18.29	18.08	18.17	205,785	+0.03(+0.16%)
Sep 17, 2009	18.06	18.29	18.01	18.14	230,702	+0.45(+2.55%)
Sep 16, 2009	17.91	18.19	17.63	17.69	416,367	-0.12(-0.68%)
Sep 15, 2009	17.50	17.91	17.43	17.81	328,537	+0.22(+1.26%)
Sep 14, 2009	17.63	17.68	17.46	17.59	371,187	-0.05(-0.28%)
Sep 11, 2009	17.78	17.93	17.52	17.64	244,960	-0.02(-0.12%)
Sep 10, 2009	17.50	17.74	17.28	17.66	275,794	+0.14(+0.78%)
Sep 09, 2009	17.50	17.63	17.39	17.53	307,169	-0.04(-0.24%)
Sep 08, 2009	17.35	17.70	17.17	17.57	958,517	+0.33(+1.91%)
Sep 04, 2009	17.35	17.43	17.08	17.24	820,210	-0.16(-0.91%)
Sep 03, 2009	17.34	17.54	17.19	17.40	541,021	+0.05(+0.29%)
Sep 02, 2009	17.60	17.72	17.28	17.35	374,061	-0.19(-1.06%)
Sep 01, 2009	17.75	18.23	17.47	17.53	435,116	-0.44(-2.43%)
Aug 31, 2009	18.20	18.37	17.78	17.97	202,073	-0.32(-1.76%)
Aug 28, 2009	18.46	18.47	18.19	18.29	472,161	-0.01(-0.08%)
Aug 27, 2009	18.21	18.35	17.96	18.31	190,162	+0.09(+0.47%)
Aug 26, 2009	17.99	18.44	17.95	18.22	1,129,724	+0.12(+0.67%)
Aug 25, 2009	18.09	18.44	18.04	18.10	444,775	-0.06(-0.32%)
Aug 24, 2009	17.85	18.19	17.72	18.16	497,967	+0.32(+1.81%)
Aug 21, 2009	17.73	18.01	17.66	17.83	528,518	+0.08(+0.44%)
Aug 20, 2009	17.47	17.76	17.39	17.76	391,103	+0.21(+1.19%)
Aug 19, 2009	17.39	17.55	17.21	17.55	246,517	-0.04(-0.24%)
Aug 18, 2009	17.39	18.09	17.10	17.59	434,545	+0.19(+1.07%)
Aug 17, 2009	17.58	17.67	17.22	17.40	366,064	-0.46(-2.57%)
Aug 14, 2009	17.87	18.02	17.68	17.86	202,054	-0.16(-0.88%)
Aug 13, 2009	18.13	18.18	17.84	18.02	562,773	-0.18(-0.99%)
Aug 12, 2009	18.37	18.51	17.96	18.20	726,681	-0.30(-1.63%)
Aug 11, 2009	18.40	18.70	18.38	18.50	649,788	-0.17(-0.92%)
Aug 10, 2009	18.36	18.85	18.36	18.67	483,252	+0.26(+1.40%)
Aug 07, 2009	18.55	19.23	17.95	18.42	2,451,420	+0.62(+3.46%)
Aug 06, 2009	17.43	17.82	17.16	17.80	861,374	+0.44(+2.56%)
Aug 05, 2009	17.70	17.70	17.27	17.35	295,247	-0.27(-1.55%)
Aug 04, 2009	17.17	17.93	17.02	17.63	852,325	+0.65(+3.84%)
Aug 03, 2009	17.45	17.45	16.17	16.97	602,822	-0.24(-1.37%)
Jul 31, 2009	17.31	17.61	17.05	17.21	496,743	+0.12(+0.71%)
Jul 30, 2009	17.30	17.43	17.07	17.09	585,391	-0.07(-0.42%)
Jul 29, 2009	17.24	17.43	17.01	17.16	372,760	-0.09(-0.50%)
Jul 28, 2009	17.63	17.71	17.03	17.25	915,464	-0.47(-2.67%)
Jul 27, 2009	17.86	17.92	17.65	17.72	266,017	-0.26(-1.44%)
Jul 24, 2009	17.83	18.11	17.69	17.98	814	-0.01(-0.08%)
Jul 23, 2009	17.81	18.08	17.71	17.99	233,389	+0.10(+0.56%)
Jul 22, 2009	17.88	18.24	17.81	17.89	196,940	-0.18(-0.99%)
Jul 21, 2009	17.93	18.30	17.86	18.07	567,180	+0.37(+2.11%)
Jul 20, 2009	17.29	17.71	17.23	17.70	417,933	+0.62(+3.61%)
Jul 17, 2009	17.26	17.28	16.92	17.08	201,958	-0.27(-1.53%)
Jul 16, 2009	17.05	17.52	16.80	17.35	520,718	+0.17(+1.00%)
Jul 15, 2009	16.99	17.44	16.85	17.17	783,932	+0.39(+2.35%)
Jul 14, 2009	16.47	17.06	16.47	16.78	565,240	+0.32(+1.92%)
Jul 13, 2009	16.49	16.57	16.41	16.46	395,656	-0.07(-0.43%)
Jul 10, 2009	16.58	16.60	16.32	16.54	132,870	-0.13(-0.77%)
Jul 09, 2009	16.57	16.82	16.22	16.67	449,910	+0.16(+0.96%)
Jul 08, 2009	16.97	16.97	16.44	16.51	1,007,657	+0.04(+0.26%)
Jul 07, 2009	16.39	16.70	16.39	16.46	615,954	-0.09(-0.52%)
Jul 06, 2009	16.67	17.33	16.46	16.55	741,343	-0.24(-1.45%)
Jul 02, 2009	16.67	16.94	16.51	16.79	701,441	+0.22(+1.34%)

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.