Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.20	18.40	17.95	18.29	112,631	+0.04(+0.22%)
Sep 29, 2009	18.09	18.72	17.99	18.25	252,655	+0.14(+0.77%)
Sep 28, 2009	17.75	18.22	17.65	18.11	83,725	+0.39(+2.20%)
Sep 25, 2009	17.38	17.75	17.38	17.72	83,538	+0.22(+1.26%)
Sep 24, 2009	17.75	17.79	17.41	17.50	97,933	+0.00(+0.00%)
Sep 23, 2009	17.75	17.75	17.49	17.50	62,405	+0.00(+0.00%)
Sep 22, 2009	17.49	17.81	17.34	17.50	66,119	+0.04(+0.23%)
Sep 21, 2009	17.54	17.89	17.41	17.46	50,373	-0.27(-1.52%)
Sep 18, 2009	17.68	17.84	17.40	17.73	189,244	+0.24(+1.37%)
Sep 17, 2009	17.53	17.71	17.34	17.49	84,241	-0.04(-0.23%)
Sep 16, 2009	17.17	17.59	17.17	17.53	54,697	+0.38(+2.22%)
Sep 15, 2009	17.05	17.35	17.05	17.15	69,639	+0.05(+0.29%)
Sep 14, 2009	16.86	17.29	16.80	17.10	110,918	+0.10(+0.59%)
Sep 11, 2009	16.80	17.19	16.80	17.00	106,427	+0.18(+1.07%)
Sep 10, 2009	16.99	17.07	16.75	16.82	82,735	-0.13(-0.77%)
Sep 09, 2009	16.60	17.09	16.51	16.95	150,750	+0.43(+2.60%)
Sep 08, 2009	16.98	17.05	16.31	16.52	211,335	-0.41(-2.42%)
Sep 04, 2009	16.84	17.22	16.84	16.93	148,688	+0.09(+0.53%)
Sep 03, 2009	17.00	17.00	16.77	16.84	74,874	-0.14(-0.82%)
Sep 02, 2009	16.34	17.00	16.34	16.98	224,862	+0.61(+3.73%)
Sep 01, 2009	16.75	17.47	16.37	16.37	157,214	-0.50(-2.96%)
Aug 31, 2009	16.87	17.21	16.70	16.87	211,999	-0.10(-0.59%)
Aug 28, 2009	17.98	18.03	16.86	16.97	336,039	-0.78(-4.39%)
Aug 27, 2009	19.06	19.72	17.65	17.75	343,661	-2.53(-12.48%)
Aug 26, 2009	19.98	20.56	19.90	20.28	120,309	+0.19(+0.95%)
Aug 25, 2009	20.19	20.27	19.74	20.09	92,551	+0.03(+0.15%)
Aug 24, 2009	20.32	20.50	19.99	20.06	49,722	-0.26(-1.28%)
Aug 21, 2009	20.44	20.69	20.04	20.32	142,236	+0.07(+0.35%)
Aug 20, 2009	19.35	20.35	19.29	20.25	134,739	+0.77(+3.95%)
Aug 19, 2009	18.69	19.67	18.61	19.48	78,012	+0.57(+3.01%)
Aug 18, 2009	18.77	19.29	18.31	18.91	62,946	+0.27(+1.45%)
Aug 17, 2009	18.19	18.90	18.10	18.64	80,715	+0.29(+1.58%)
Aug 14, 2009	19.00	19.56	18.24	18.35	108,807	-0.71(-3.73%)
Aug 13, 2009	19.26	19.63	19.00	19.06	61,658	-0.18(-0.94%)
Aug 12, 2009	18.34	19.63	18.34	19.24	133,155	+0.97(+5.31%)
Aug 11, 2009	18.25	18.55	18.17	18.27	40,771	-0.09(-0.49%)
Aug 10, 2009	18.46	18.61	18.10	18.36	45,737	-0.20(-1.08%)
Aug 07, 2009	18.45	18.92	18.00	18.56	80,524	+0.34(+1.87%)
Aug 06, 2009	18.53	18.54	18.15	18.22	55,690	-0.31(-1.67%)
Aug 05, 2009	19.33	19.56	18.29	18.53	168,846	-0.85(-4.39%)
Aug 04, 2009	19.46	19.72	19.07	19.38	46,432	-0.23(-1.17%)
Aug 03, 2009	19.87	20.00	19.30	19.61	117,861	-0.19(-0.96%)
Jul 31, 2009	19.94	20.46	19.79	19.80	58,323	-0.26(-1.30%)
Jul 30, 2009	20.58	20.75	19.92	20.06	102,584	-0.40(-1.96%)
Jul 29, 2009	20.70	20.77	20.29	20.46	76,967	-0.30(-1.45%)
Jul 28, 2009	20.78	20.88	20.14	20.76	69,902	-0.06(-0.29%)
Jul 27, 2009	21.01	21.01	20.48	20.82	60,438	-0.07(-0.34%)
Jul 24, 2009	20.47	21.05	20.47	20.89	75,552	+0.37(+1.80%)
Jul 23, 2009	20.75	21.16	20.36	20.52	122,537	-0.34(-1.63%)
Jul 22, 2009	20.17	20.90	20.10	20.86	100,084	+0.68(+3.37%)
Jul 21, 2009	19.70	20.29	19.70	20.18	60,855	+0.61(+3.12%)
Jul 20, 2009	19.86	19.97	19.44	19.57	84,127	-0.16(-0.81%)
Jul 17, 2009	19.79	19.91	19.34	19.73	74,964	+0.00(+0.00%)
Jul 16, 2009	19.44	19.88	19.44	19.73	96,810	+0.16(+0.82%)
Jul 15, 2009	19.31	20.08	19.31	19.57	119,271	+0.39(+2.03%)
Jul 14, 2009	19.23	19.43	19.04	19.18	57,842	+0.00(+0.00%)
Jul 13, 2009	18.73	19.30	18.30	19.18	136,338	-0.02(-0.10%)
Jul 10, 2009	19.08	19.26	18.76	19.20	39,120	+0.10(+0.52%)
Jul 09, 2009	19.70	19.70	19.08	19.10	57,412	-0.57(-2.90%)
Jul 08, 2009	19.96	19.97	19.23	19.67	66,037	-0.17(-0.86%)
Jul 07, 2009	19.97	20.39	19.78	19.84	47,830	-0.18(-0.90%)
Jul 06, 2009	20.06	20.59	19.77	20.02	53,094	-0.15(-0.74%)
Jul 02, 2009	20.37	20.91	20.16	20.17	193,330	-0.54(-2.61%)

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.