Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.94	17.94	17.37	17.75	1,604,831	-0.17(-0.93%)
Sep 29, 2009	17.94	18.02	17.73	17.91	1,068,205	-0.07(-0.36%)
Sep 28, 2009	17.85	18.12	17.81	17.98	1,199,926	+0.17(+0.94%)
Sep 25, 2009	17.68	17.85	17.51	17.81	1,157,957	+0.16(+0.89%)
Sep 24, 2009	18.14	18.30	17.49	17.66	1,794,872	-0.47(-2.60%)
Sep 23, 2009	18.38	18.45	17.98	18.13	1,656,130	-0.16(-0.86%)
Sep 22, 2009	18.30	18.38	18.11	18.28	1,845,577	+0.02(+0.10%)
Sep 21, 2009	18.41	18.52	18.08	18.26	1,551,744	-0.32(-1.74%)
Sep 18, 2009	18.60	18.68	18.44	18.59	2,016,775	+0.08(+0.45%)
Sep 17, 2009	18.45	18.69	18.45	18.50	2,236,496	+0.54(+3.03%)
Sep 16, 2009	17.85	18.52	17.73	17.96	888,236	+0.18(+0.99%)
Sep 15, 2009	17.76	17.87	17.48	17.79	829,137	-0.03(-0.15%)
Sep 14, 2009	17.70	17.92	17.68	17.81	967,941	+0.06(+0.31%)
Sep 11, 2009	17.99	18.16	17.75	17.76	1,018,670	-0.14(-0.77%)
Sep 10, 2009	17.14	17.94	16.97	17.90	1,627,208	+0.74(+4.30%)
Sep 09, 2009	16.74	17.26	16.74	17.16	701,391	+0.40(+2.37%)
Sep 08, 2009	16.76	16.84	16.50	16.76	900,993	+0.09(+0.55%)
Sep 04, 2009	16.15	16.71	16.11	16.67	988,763	+0.54(+3.32%)
Sep 03, 2009	16.23	16.36	16.03	16.13	1,116,460	-0.06(-0.40%)
Sep 02, 2009	16.42	16.52	16.12	16.20	959,975	-0.30(-1.79%)
Sep 01, 2009	16.76	17.20	16.45	16.49	1,236,911	-0.34(-2.03%)
Aug 31, 2009	16.70	16.86	16.52	16.83	1,043,981	+0.05(+0.27%)
Aug 28, 2009	16.99	17.16	16.66	16.79	701,536	-0.16(-0.93%)
Aug 27, 2009	16.74	17.00	16.57	16.95	1,088,804	+0.21(+1.27%)
Aug 26, 2009	16.57	16.83	16.52	16.73	1,807,878	+0.12(+0.72%)
Aug 25, 2009	16.89	17.02	16.61	16.61	992,946	-0.23(-1.37%)
Aug 24, 2009	16.87	17.03	16.73	16.84	967,231	+0.05(+0.28%)
Aug 21, 2009	16.42	16.84	16.37	16.80	1,320,498	+0.42(+2.59%)
Aug 20, 2009	16.07	16.44	15.94	16.37	1,651,834	+0.40(+2.48%)
Aug 19, 2009	15.75	16.04	15.65	15.98	1,822,245	+0.07(+0.46%)
Aug 18, 2009	15.88	16.01	15.78	15.90	1,537,317	-0.12(-0.75%)
Aug 17, 2009	16.17	16.17	15.80	16.02	1,255,422	-0.20(-1.25%)
Aug 14, 2009	16.48	16.48	15.91	16.23	1,699,658	-0.19(-1.18%)
Aug 13, 2009	16.07	16.45	15.81	16.42	3,071,642	+0.87(+5.58%)
Aug 12, 2009	15.58	15.75	15.47	15.55	2,385,360	-0.07(-0.47%)
Aug 11, 2009	15.84	15.89	15.57	15.63	1,193,054	-0.21(-1.34%)
Aug 10, 2009	15.74	16.04	15.73	15.84	1,273,280	+0.01(+0.06%)
Aug 07, 2009	15.85	15.97	15.65	15.83	1,458,755	+0.15(+0.94%)
Aug 06, 2009	15.99	16.02	15.64	15.68	1,464,476	-0.28(-1.73%)
Aug 05, 2009	16.06	16.20	15.83	15.96	2,393,429	-0.14(-0.86%)
Aug 04, 2009	16.04	16.47	15.88	16.10	2,847,078	-0.09(-0.57%)
Aug 03, 2009	16.45	16.75	15.86	16.19	3,669,711	-0.07(-0.45%)
Jul 31, 2009	15.35	16.44	14.46	16.26	8,605,340	-1.35(-7.65%)
Jul 30, 2009	17.61	17.97	17.43	17.61	2,749,455	+0.27(+1.54%)
Jul 29, 2009	17.18	17.37	16.97	17.34	1,864,052	+0.14(+0.80%)
Jul 28, 2009	16.96	17.27	16.90	17.20	1,852,888	+0.21(+1.25%)
Jul 27, 2009	17.25	17.25	16.84	16.99	1,223,046	+0.22(+1.32%)
Jul 24, 2009	16.34	16.77	16.33	16.77	2,265	+0.36(+2.19%)
Jul 23, 2009	16.21	16.64	16.12	16.41	2,877,402	+0.28(+1.72%)
Jul 22, 2009	16.40	16.45	16.09	16.13	1,769,822	-0.28(-1.69%)
Jul 21, 2009	16.56	16.65	16.32	16.41	810,763	+0.08(+0.51%)
Jul 20, 2009	16.24	16.36	16.15	16.33	654,634	+0.18(+1.14%)
Jul 17, 2009	16.08	16.19	15.90	16.14	951,526	+0.04(+0.23%)
Jul 16, 2009	16.14	16.24	16.03	16.11	1,591,015	-0.04(-0.23%)
Jul 15, 2009	15.94	16.16	15.82	16.14	861,913	+0.32(+2.04%)
Jul 14, 2009	15.55	15.89	15.47	15.82	1,381,479	+0.22(+1.42%)
Jul 13, 2009	15.48	15.67	15.45	15.60	1,397,923	+0.17(+1.08%)
Jul 10, 2009	15.16	15.57	14.87	15.43	1,523,645	+0.70(+4.76%)
Jul 09, 2009	14.89	14.89	14.57	14.73	708,142	-0.06(-0.44%)
Jul 08, 2009	15.19	15.25	14.59	14.80	1,582,139	-0.34(-2.25%)
Jul 07, 2009	15.49	15.57	15.13	15.14	1,016,390	-0.36(-2.32%)
Jul 06, 2009	15.39	15.56	15.27	15.50	956,072	+0.00(+0.00%)
Jul 02, 2009	16.00	16.00	15.50	15.50	1,049,139	-0.67(-4.16%)

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.