Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.64	18.66	18.52	18.56	704,397	-0.06(-0.32%)
Sep 29, 2009	18.70	18.70	18.45	18.62	496,995	-0.02(-0.11%)
Sep 28, 2009	18.48	18.67	18.48	18.64	599,789	+0.13(+0.71%)
Sep 25, 2009	18.64	18.68	18.50	18.50	383,912	-0.06(-0.32%)
Sep 24, 2009	18.60	18.72	18.54	18.56	509,084	-0.03(-0.18%)
Sep 23, 2009	18.64	18.95	18.58	18.60	747,968	+0.03(+0.18%)
Sep 22, 2009	18.84	18.89	18.56	18.56	855,104	-0.16(-0.84%)
Sep 21, 2009	18.81	18.84	18.50	18.72	630,922	-0.05(-0.28%)
Sep 18, 2009	18.77	18.90	18.76	18.77	697,569	-0.04(-0.21%)
Sep 17, 2009	19.00	19.06	18.79	18.81	592,409	+0.03(+0.14%)
Sep 16, 2009	18.70	19.01	18.64	18.79	604,826	+0.09(+0.49%)
Sep 15, 2009	18.43	18.70	18.43	18.70	625,554	+0.24(+1.28%)
Sep 14, 2009	18.27	18.49	18.26	18.46	535,438	+0.07(+0.39%)
Sep 11, 2009	18.25	18.41	18.18	18.39	650,941	+0.18(+0.98%)
Sep 10, 2009	18.25	18.31	18.06	18.21	610,190	-0.01(-0.07%)
Sep 09, 2009	18.18	18.28	18.10	18.22	529,692	+0.01(+0.04%)
Sep 08, 2009	18.06	18.31	18.03	18.21	880,099	+0.28(+1.58%)
Sep 04, 2009	17.91	18.06	17.79	17.93	1,085,333	+0.04(+0.22%)
Sep 03, 2009	17.86	17.91	17.66	17.89	751,239	+0.06(+0.33%)
Sep 02, 2009	17.70	17.91	17.53	17.83	838,002	+0.01(+0.07%)
Sep 01, 2009	17.82	18.00	17.67	17.82	1,162,675	-0.12(-0.66%)
Aug 31, 2009	18.01	18.10	17.82	17.94	1,025,296	-0.19(-1.05%)
Aug 28, 2009	18.11	18.14	17.90	18.13	1,456,701	-0.24(-1.29%)
Aug 27, 2009	18.32	18.45	18.21	18.37	396,098	+0.02(+0.11%)
Aug 26, 2009	18.37	18.52	18.22	18.35	848,265	-0.02(-0.11%)
Aug 25, 2009	18.52	18.60	18.29	18.37	893,835	-0.18(-0.96%)
Aug 24, 2009	18.37	18.56	18.32	18.54	997,530	+0.17(+0.93%)
Aug 21, 2009	17.99	18.44	17.99	18.37	1,278,216	+0.02(+0.11%)
Aug 20, 2009	18.26	18.41	18.15	18.35	823,555	+0.03(+0.18%)
Aug 19, 2009	18.12	18.41	18.10	18.32	683,998	+0.13(+0.69%)
Aug 18, 2009	18.14	18.28	17.89	18.20	678,512	-0.01(-0.07%)
Aug 17, 2009	18.15	18.35	18.14	18.21	918,318	-0.07(-0.36%)
Aug 14, 2009	18.39	18.47	18.18	18.27	654,206	-0.16(-0.89%)
Aug 13, 2009	18.43	18.44	18.24	18.44	435,676	+0.07(+0.36%)
Aug 12, 2009	18.27	18.50	18.18	18.37	515,727	+0.05(+0.29%)
Aug 11, 2009	18.21	18.41	18.08	18.32	598,017	-0.01(-0.07%)
Aug 10, 2009	18.07	18.33	17.90	18.33	599,195	+0.09(+0.47%)
Aug 07, 2009	18.05	18.37	18.03	18.25	728,305	+0.23(+1.28%)
Aug 06, 2009	18.34	18.34	17.96	18.02	1,024,666	-0.16(-0.87%)
Aug 05, 2009	18.81	18.82	18.06	18.18	610,026	-0.01(-0.04%)
Aug 04, 2009	18.06	18.31	18.06	18.18	706,638	+0.02(+0.11%)
Aug 03, 2009	18.04	18.21	17.83	18.16	817,227	+0.28(+1.55%)
Jul 31, 2009	17.77	18.04	17.77	17.89	637,250	+0.00(+0.00%)
Jul 30, 2009	17.81	17.96	17.58	17.89	656,385	+0.14(+0.82%)
Jul 29, 2009	17.76	17.90	17.62	17.74	563,051	-0.14(-0.81%)
Jul 28, 2009	17.71	17.90	17.65	17.89	706,995	+0.19(+1.08%)
Jul 27, 2009	17.61	17.78	17.58	17.69	455,417	-0.08(-0.45%)
Jul 24, 2009	17.49	17.78	17.29	17.77	544,987	+0.28(+1.58%)
Jul 23, 2009	17.20	17.75	17.12	17.50	475,348	+0.26(+1.49%)
Jul 22, 2009	17.31	17.34	17.17	17.24	359,840	-0.07(-0.42%)
Jul 21, 2009	17.17	17.34	17.02	17.31	660,667	+0.18(+1.04%)
Jul 20, 2009	16.96	17.17	16.77	17.13	565,024	+0.15(+0.89%)
Jul 17, 2009	17.07	17.08	16.81	16.98	477,983	-0.05(-0.27%)
Jul 16, 2009	16.59	17.12	16.52	17.03	1,697,638	+0.34(+2.01%)
Jul 15, 2009	16.48	16.75	16.38	16.69	461,672	+0.25(+1.52%)
Jul 14, 2009	16.46	16.56	16.28	16.44	385,982	+0.02(+0.12%)
Jul 13, 2009	16.21	16.44	16.17	16.42	451,747	+0.19(+1.18%)
Jul 10, 2009	16.36	16.40	16.13	16.23	272,720	-0.11(-0.65%)
Jul 09, 2009	16.35	16.40	16.11	16.34	416,037	+0.02(+0.12%)
Jul 08, 2009	16.40	16.52	16.13	16.32	468,959	-0.07(-0.40%)
Jul 07, 2009	16.66	16.79	16.38	16.38	419,974	-0.31(-1.85%)
Jul 06, 2009	16.47	16.78	16.43	16.69	407,080	+0.23(+1.40%)
Jul 02, 2009	16.81	16.82	16.46	16.46	452,943	-0.49(-2.87%)

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.