Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.83	18.13	17.19	17.33	86,699	-0.44(-2.50%)
Sep 29, 2009	18.08	18.19	17.74	17.77	72,416	-0.33(-1.84%)
Sep 28, 2009	17.77	18.10	17.58	18.10	73,927	+0.50(+2.83%)
Sep 25, 2009	17.61	17.80	17.27	17.61	74,056	-0.11(-0.63%)
Sep 24, 2009	18.02	18.22	17.58	17.72	96,994	-0.28(-1.54%)
Sep 23, 2009	18.16	18.47	17.91	17.99	96,892	-0.08(-0.46%)
Sep 22, 2009	17.77	18.19	17.49	18.08	122,805	+0.42(+2.35%)
Sep 21, 2009	17.66	18.02	17.61	17.66	60,833	-0.25(-1.39%)
Sep 18, 2009	17.88	18.58	17.58	17.91	172,829	+0.11(+0.62%)
Sep 17, 2009	18.05	18.05	17.66	17.80	97,720	-0.22(-1.23%)
Sep 16, 2009	17.16	18.02	17.05	18.02	95,729	+0.86(+5.01%)
Sep 15, 2009	17.00	17.22	16.75	17.16	84,972	+0.17(+0.98%)
Sep 14, 2009	16.83	17.02	16.75	17.00	86,433	+0.06(+0.33%)
Sep 11, 2009	17.16	17.27	16.94	16.94	95,533	-0.25(-1.45%)
Sep 10, 2009	17.27	17.30	16.88	17.19	79,940	-0.17(-0.96%)
Sep 09, 2009	17.05	17.41	16.94	17.36	102,314	+0.25(+1.46%)
Sep 08, 2009	17.08	17.11	16.64	17.11	88,852	+0.14(+0.82%)
Sep 04, 2009	16.64	17.00	16.47	16.97	116,978	+0.33(+2.00%)
Sep 03, 2009	16.22	16.80	16.19	16.64	90,384	+0.47(+2.92%)
Sep 02, 2009	16.61	16.72	16.16	16.16	131,375	-0.53(-3.16%)
Sep 01, 2009	17.25	17.38	16.64	16.69	143,520	-0.55(-3.22%)
Aug 31, 2009	17.38	17.63	17.08	17.25	110,140	-0.28(-1.58%)
Aug 28, 2009	18.05	18.08	17.33	17.52	64,831	-0.39(-2.17%)
Aug 27, 2009	17.66	18.02	17.22	17.91	162,504	+0.25(+1.41%)
Aug 26, 2009	17.88	17.88	17.30	17.66	113,344	-0.19(-1.09%)
Aug 25, 2009	17.63	17.88	17.47	17.86	97,119	+0.28(+1.58%)
Aug 24, 2009	17.99	18.09	17.41	17.58	81,181	-0.33(-1.86%)
Aug 21, 2009	17.74	18.02	17.63	17.91	154,831	+0.44(+2.54%)
Aug 20, 2009	17.30	17.49	17.19	17.47	87,943	+0.06(+0.32%)
Aug 19, 2009	17.11	17.52	17.00	17.41	81,403	+0.19(+1.13%)
Aug 18, 2009	17.16	17.41	16.97	17.22	66,646	+0.17(+0.98%)
Aug 17, 2009	17.47	17.58	17.02	17.05	82,063	-0.58(-3.30%)
Aug 14, 2009	18.02	18.13	17.36	17.63	131,858	-0.36(-2.00%)
Aug 13, 2009	18.16	18.30	17.88	17.99	102,510	-0.11(-0.61%)
Aug 12, 2009	17.91	18.52	17.83	18.10	130,826	+0.17(+0.93%)
Aug 11, 2009	18.30	18.44	17.61	17.94	87,861	-0.53(-2.85%)
Aug 10, 2009	18.08	18.94	18.08	18.47	118,975	+0.28(+1.52%)
Aug 07, 2009	17.69	18.91	17.52	18.19	237,170	+0.69(+3.96%)
Aug 06, 2009	17.41	17.83	17.08	17.49	158,138	+0.22(+1.28%)
Aug 05, 2009	17.47	17.58	17.11	17.27	203,712	-0.14(-0.80%)
Aug 04, 2009	17.00	17.58	17.00	17.41	105,407	+0.25(+1.45%)
Aug 03, 2009	17.61	17.63	17.00	17.16	150,791	-0.28(-1.59%)
Jul 31, 2009	17.19	17.72	16.69	17.44	183,881	+0.11(+0.64%)
Jul 30, 2009	16.64	17.47	16.52	17.33	160,531	+0.83(+5.04%)
Jul 29, 2009	16.30	16.64	16.20	16.50	115,295	+0.08(+0.51%)
Jul 28, 2009	16.14	16.41	15.86	16.41	93,218	+0.19(+1.20%)
Jul 27, 2009	15.80	16.22	15.72	16.22	92,128	+0.39(+2.45%)
Jul 24, 2009	15.80	15.94	15.66	15.83	64,255	-0.17(-1.04%)
Jul 23, 2009	15.36	16.08	15.30	16.00	167,202	+0.55(+3.59%)
Jul 22, 2009	15.30	15.66	15.22	15.44	114,603	+0.08(+0.54%)
Jul 21, 2009	15.61	15.91	15.22	15.36	103,916	-0.25(-1.60%)
Jul 20, 2009	15.80	16.02	15.44	15.61	184,718	-0.19(-1.23%)
Jul 17, 2009	16.11	16.14	15.64	15.80	112,839	-0.36(-2.23%)
Jul 16, 2009	16.08	16.27	15.80	16.16	95,189	+0.03(+0.17%)
Jul 15, 2009	16.00	16.27	15.78	16.14	191,059	+0.36(+2.28%)
Jul 14, 2009	16.22	16.60	15.69	15.78	104,576	-0.42(-2.57%)
Jul 13, 2009	15.61	16.22	15.47	16.19	183,947	+0.78(+5.04%)
Jul 10, 2009	15.69	15.97	15.28	15.42	144,863	-0.44(-2.80%)
Jul 09, 2009	16.27	16.47	15.80	15.86	125,904	-0.33(-2.05%)
Jul 08, 2009	16.36	16.47	15.83	16.19	206,139	-0.03(-0.17%)
Jul 07, 2009	16.58	16.83	16.22	16.22	134,710	-0.30(-1.85%)
Jul 06, 2009	16.19	16.66	16.05	16.52	116,400	+0.33(+2.05%)
Jul 02, 2009	16.41	16.66	16.19	16.19	118,138	-0.44(-2.67%)

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.