Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.25	18.40	17.50	18.34	679,977	+0.04(+0.24%)
Sep 29, 2009	18.24	18.82	18.17	18.29	182,115	+0.12(+0.66%)
Sep 28, 2009	18.11	18.72	18.08	18.17	294,036	+0.05(+0.26%)
Sep 25, 2009	18.50	18.50	18.01	18.13	366,558	-0.47(-2.54%)
Sep 24, 2009	18.97	19.00	18.39	18.60	437,646	-0.24(-1.26%)
Sep 23, 2009	18.54	18.97	18.54	18.84	689,067	+0.38(+2.06%)
Sep 22, 2009	18.07	18.66	17.78	18.46	529,935	+0.42(+2.31%)
Sep 21, 2009	17.33	18.06	17.13	18.04	447,807	+0.50(+2.87%)
Sep 18, 2009	17.33	17.58	17.29	17.54	371,181	+0.31(+1.82%)
Sep 17, 2009	17.23	17.47	17.00	17.22	153,330	-0.01(-0.08%)
Sep 16, 2009	16.70	17.24	16.53	17.24	261,759	+0.67(+4.07%)
Sep 15, 2009	16.48	16.75	16.19	16.56	302,871	+0.00(+0.02%)
Sep 14, 2009	16.59	16.75	16.38	16.56	254,445	-0.09(-0.56%)
Sep 11, 2009	16.66	16.86	16.51	16.65	185,109	-0.04(-0.22%)
Sep 10, 2009	16.42	16.69	16.24	16.69	198,462	+0.21(+1.25%)
Sep 09, 2009	16.13	16.68	16.13	16.48	308,730	+0.29(+1.81%)
Sep 08, 2009	16.14	16.29	15.92	16.19	245,265	+0.14(+0.89%)
Sep 04, 2009	15.80	16.12	15.77	16.05	221,565	+0.26(+1.65%)
Sep 03, 2009	15.53	15.89	15.39	15.79	300,495	+0.30(+1.96%)
Sep 02, 2009	15.46	15.68	15.42	15.48	223,866	+0.05(+0.30%)
Sep 01, 2009	15.59	16.25	15.36	15.44	457,485	-0.29(-1.84%)
Aug 31, 2009	16.09	16.22	15.57	15.73	427,476	-0.58(-3.58%)
Aug 28, 2009	16.85	16.95	16.11	16.31	287,316	-0.49(-2.92%)
Aug 27, 2009	16.75	16.86	16.58	16.80	316,098	+0.05(+0.32%)
Aug 26, 2009	16.64	16.80	16.38	16.75	393,519	+0.04(+0.24%)
Aug 25, 2009	17.23	17.23	16.59	16.71	512,487	-0.53(-3.07%)
Aug 24, 2009	16.93	17.27	16.93	17.24	381,114	+0.39(+2.31%)
Aug 21, 2009	16.36	16.86	16.30	16.85	734,466	+0.70(+4.37%)
Aug 20, 2009	16.17	16.28	15.95	16.14	470,724	+0.03(+0.20%)
Aug 19, 2009	16.07	16.24	15.90	16.11	429,462	-0.08(-0.49%)
Aug 18, 2009	16.10	16.29	15.93	16.19	415,053	+0.12(+0.77%)
Aug 17, 2009	16.01	16.20	15.77	16.07	765,309	-0.36(-2.19%)
Aug 14, 2009	17.22	17.22	16.23	16.43	971,700	-0.90(-5.19%)
Aug 13, 2009	15.67	17.35	15.43	17.33	4,072,134	-0.18(-1.01%)
Aug 12, 2009	17.15	17.77	16.89	17.50	625,386	+0.31(+1.82%)
Aug 11, 2009	17.36	17.56	16.92	17.19	497,628	-0.27(-1.53%)
Aug 10, 2009	17.59	17.83	17.40	17.46	374,403	-0.30(-1.69%)
Aug 07, 2009	17.73	18.07	17.49	17.76	342,048	+0.37(+2.13%)
Aug 06, 2009	18.07	18.07	17.39	17.39	556,398	-0.46(-2.56%)
Aug 05, 2009	17.73	18.23	17.39	17.84	582,984	-0.20(-1.11%)
Aug 04, 2009	17.33	18.23	17.28	18.04	901,992	+0.53(+3.03%)
Aug 03, 2009	16.37	17.57	16.27	17.51	937,350	+1.21(+7.44%)
Jul 31, 2009	16.12	16.47	16.12	16.30	585,882	+0.14(+0.87%)
Jul 30, 2009	15.83	16.66	15.66	16.16	416,436	+0.54(+3.48%)
Jul 29, 2009	15.95	15.95	15.42	15.62	364,851	-0.34(-2.11%)
Jul 28, 2009	15.76	16.00	15.70	15.95	302,871	+0.04(+0.25%)
Jul 27, 2009	16.03	16.09	15.74	15.91	200,052	+0.00(+0.02%)
Jul 24, 2009	15.75	16.15	15.71	15.91	242,379	-0.05(-0.29%)
Jul 23, 2009	14.96	16.03	14.87	15.96	548,325	+0.92(+6.10%)
Jul 22, 2009	14.74	15.12	14.73	15.04	275,070	+0.19(+1.28%)
Jul 21, 2009	14.92	15.14	14.67	14.85	459,066	+0.03(+0.18%)
Jul 20, 2009	14.73	14.95	14.59	14.82	312,465	+0.12(+0.82%)
Jul 17, 2009	14.60	14.85	14.51	14.70	440,748	+0.14(+0.98%)
Jul 16, 2009	14.32	14.71	14.02	14.56	587,637	+0.12(+0.83%)
Jul 15, 2009	13.31	14.63	13.29	14.44	998,727	+1.13(+8.46%)
Jul 14, 2009	13.48	13.52	13.10	13.31	392,406	-0.13(-0.94%)
Jul 13, 2009	13.33	13.52	12.88	13.44	447,558	+0.07(+0.55%)
Jul 10, 2009	13.10	13.47	13.10	13.37	463,299	+0.15(+1.16%)
Jul 09, 2009	13.20	13.45	13.08	13.21	560,118	+0.10(+0.76%)
Jul 08, 2009	13.51	13.52	12.86	13.11	818,457	-0.38(-2.82%)
Jul 07, 2009	13.89	14.00	13.45	13.49	738,453	-0.53(-3.80%)
Jul 06, 2009	14.25	14.51	13.81	14.03	1,011,210	-0.60(-4.08%)
Jul 02, 2009	14.70	14.97	14.55	14.62	358,818	-0.36(-2.40%)

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.