Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.50	18.53	18.39	18.43	709,407	-0.06(-0.32%)
Sep 29, 2009	18.56	18.56	18.32	18.49	500,529	-0.02(-0.11%)
Sep 28, 2009	18.35	18.54	18.35	18.50	604,055	+0.13(+0.71%)
Sep 25, 2009	18.50	18.54	18.37	18.37	386,643	-0.06(-0.32%)
Sep 24, 2009	18.47	18.59	18.41	18.43	512,704	-0.03(-0.18%)
Sep 23, 2009	18.51	18.81	18.45	18.47	753,288	+0.03(+0.18%)
Sep 22, 2009	18.71	18.75	18.43	18.43	861,186	-0.16(-0.84%)
Sep 21, 2009	18.68	18.71	18.37	18.59	635,410	-0.05(-0.28%)
Sep 18, 2009	18.64	18.77	18.63	18.64	702,531	-0.04(-0.21%)
Sep 17, 2009	18.86	18.93	18.66	18.68	596,622	+0.03(+0.14%)
Sep 16, 2009	18.57	18.88	18.50	18.66	609,128	+0.09(+0.49%)
Sep 15, 2009	18.30	18.56	18.30	18.56	630,003	+0.24(+1.28%)
Sep 14, 2009	18.15	18.36	18.13	18.33	539,246	+0.07(+0.39%)
Sep 11, 2009	18.12	18.28	18.05	18.26	655,571	+0.18(+0.98%)
Sep 10, 2009	18.13	18.18	17.93	18.08	614,529	-0.01(-0.07%)
Sep 09, 2009	18.05	18.15	17.97	18.09	533,459	+0.01(+0.04%)
Sep 08, 2009	17.94	18.18	17.90	18.09	886,359	+0.28(+1.58%)
Sep 04, 2009	17.79	17.94	17.66	17.81	1,093,052	+0.04(+0.22%)
Sep 03, 2009	17.73	17.78	17.54	17.77	756,582	+0.06(+0.33%)
Sep 02, 2009	17.58	17.78	17.41	17.71	843,963	+0.01(+0.07%)
Sep 01, 2009	17.69	17.88	17.54	17.69	1,170,945	-0.12(-0.66%)
Aug 31, 2009	17.88	17.97	17.69	17.81	1,032,588	-0.19(-1.05%)
Aug 28, 2009	17.98	18.01	17.77	18.00	1,467,061	-0.24(-1.29%)
Aug 27, 2009	18.19	18.32	18.08	18.24	398,916	+0.02(+0.11%)
Aug 26, 2009	18.24	18.39	18.09	18.22	854,298	-0.02(-0.11%)
Aug 25, 2009	18.39	18.47	18.16	18.24	900,192	-0.18(-0.96%)
Aug 24, 2009	18.24	18.43	18.19	18.41	1,004,624	+0.17(+0.93%)
Aug 21, 2009	17.86	18.31	17.86	18.24	1,287,307	+0.02(+0.11%)
Aug 20, 2009	18.13	18.28	18.02	18.22	829,412	+0.03(+0.18%)
Aug 19, 2009	17.99	18.28	17.98	18.19	688,863	+0.12(+0.69%)
Aug 18, 2009	18.01	18.15	17.76	18.07	683,338	-0.01(-0.07%)
Aug 17, 2009	18.02	18.22	18.01	18.08	924,849	-0.07(-0.36%)
Aug 14, 2009	18.26	18.34	18.05	18.15	658,859	-0.16(-0.89%)
Aug 13, 2009	18.30	18.31	18.11	18.31	438,775	+0.07(+0.36%)
Aug 12, 2009	18.15	18.37	18.05	18.24	519,395	+0.05(+0.29%)
Aug 11, 2009	18.08	18.28	17.95	18.19	602,270	-0.01(-0.07%)
Aug 10, 2009	17.94	18.20	17.77	18.20	603,457	+0.09(+0.47%)
Aug 07, 2009	17.92	18.24	17.90	18.12	733,485	+0.23(+1.28%)
Aug 06, 2009	18.21	18.21	17.84	17.89	1,031,954	-0.16(-0.87%)
Aug 05, 2009	18.67	18.69	17.93	18.05	614,364	-0.01(-0.04%)
Aug 04, 2009	17.94	18.18	17.94	18.05	711,664	+0.02(+0.11%)
Aug 03, 2009	17.91	18.09	17.71	18.03	823,040	+0.27(+1.55%)
Jul 31, 2009	17.65	17.91	17.65	17.76	641,782	+0.00(+0.00%)
Jul 30, 2009	17.68	17.84	17.45	17.76	661,054	+0.14(+0.82%)
Jul 29, 2009	17.64	17.77	17.50	17.62	567,056	-0.14(-0.81%)
Jul 28, 2009	17.58	17.77	17.53	17.76	712,023	+0.19(+1.08%)
Jul 27, 2009	17.48	17.65	17.45	17.57	458,656	-0.08(-0.44%)
Jul 24, 2009	17.37	17.65	17.17	17.65	548,863	+0.27(+1.58%)
Jul 23, 2009	17.08	17.63	16.99	17.37	478,729	+0.25(+1.49%)
Jul 22, 2009	17.18	17.22	17.05	17.12	362,399	-0.07(-0.42%)
Jul 21, 2009	17.05	17.22	16.90	17.19	665,366	+0.18(+1.04%)
Jul 20, 2009	16.84	17.05	16.65	17.01	569,042	+0.15(+0.89%)
Jul 17, 2009	16.95	16.95	16.69	16.86	481,382	-0.05(-0.27%)
Jul 16, 2009	16.47	17.00	16.40	16.91	1,709,712	+0.33(+2.01%)
Jul 15, 2009	16.36	16.64	16.27	16.58	464,955	+0.25(+1.52%)
Jul 14, 2009	16.35	16.45	16.16	16.33	388,727	+0.02(+0.12%)
Jul 13, 2009	16.10	16.33	16.05	16.31	454,960	+0.19(+1.18%)
Jul 10, 2009	16.24	16.29	16.02	16.12	274,660	-0.10(-0.64%)
Jul 09, 2009	16.24	16.29	16.00	16.22	418,996	+0.02(+0.12%)
Jul 08, 2009	16.28	16.41	16.02	16.20	472,295	-0.07(-0.40%)
Jul 07, 2009	16.54	16.67	16.27	16.27	422,961	-0.31(-1.85%)
Jul 06, 2009	16.35	16.66	16.31	16.58	409,976	+0.23(+1.40%)
Jul 02, 2009	16.69	16.70	16.35	16.35	456,165	-0.48(-2.88%)

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.