Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.59	17.89	16.96	17.10	87,858	-0.44(-2.50%)
Sep 29, 2009	17.84	17.95	17.51	17.54	73,384	-0.33(-1.84%)
Sep 28, 2009	17.54	17.87	17.35	17.87	74,915	+0.49(+2.83%)
Sep 25, 2009	17.37	17.57	17.05	17.37	75,046	-0.11(-0.63%)
Sep 24, 2009	17.78	17.98	17.35	17.48	98,290	-0.27(-1.54%)
Sep 23, 2009	17.92	18.22	17.67	17.76	98,187	-0.08(-0.46%)
Sep 22, 2009	17.54	17.95	17.26	17.84	124,447	+0.41(+2.35%)
Sep 21, 2009	17.43	17.78	17.37	17.43	61,646	-0.25(-1.39%)
Sep 18, 2009	17.65	18.33	17.35	17.67	175,139	+0.11(+0.62%)
Sep 17, 2009	17.81	17.81	17.43	17.57	99,026	-0.22(-1.23%)
Sep 16, 2009	16.94	17.78	16.83	17.78	97,009	+0.85(+5.01%)
Sep 15, 2009	16.77	16.99	16.53	16.94	86,108	+0.16(+0.98%)
Sep 14, 2009	16.61	16.80	16.53	16.77	87,588	+0.05(+0.33%)
Sep 11, 2009	16.94	17.05	16.72	16.72	96,810	-0.25(-1.45%)
Sep 10, 2009	17.05	17.07	16.66	16.96	81,009	-0.16(-0.96%)
Sep 09, 2009	16.83	17.18	16.72	17.13	103,682	+0.25(+1.46%)
Sep 08, 2009	16.85	16.88	16.42	16.88	90,040	+0.14(+0.82%)
Sep 04, 2009	16.42	16.77	16.25	16.74	118,541	+0.33(+2.00%)
Sep 03, 2009	16.01	16.58	15.98	16.42	91,592	+0.47(+2.92%)
Sep 02, 2009	16.39	16.50	15.95	15.95	133,131	-0.52(-3.16%)
Sep 01, 2009	17.02	17.15	16.42	16.47	145,439	-0.55(-3.22%)
Aug 31, 2009	17.15	17.40	16.85	17.02	111,613	-0.27(-1.58%)
Aug 28, 2009	17.81	17.84	17.10	17.29	65,697	-0.38(-2.17%)
Aug 27, 2009	17.43	17.78	16.99	17.67	164,676	+0.25(+1.41%)
Aug 26, 2009	17.65	17.65	17.07	17.43	114,859	-0.19(-1.09%)
Aug 25, 2009	17.40	17.65	17.24	17.62	98,418	+0.27(+1.58%)
Aug 24, 2009	17.76	17.85	17.18	17.35	82,266	-0.33(-1.86%)
Aug 21, 2009	17.51	17.78	17.40	17.67	156,901	+0.44(+2.54%)
Aug 20, 2009	17.07	17.26	16.96	17.24	89,118	+0.05(+0.32%)
Aug 19, 2009	16.88	17.29	16.77	17.18	82,491	+0.19(+1.13%)
Aug 18, 2009	16.94	17.18	16.74	16.99	67,537	+0.16(+0.98%)
Aug 17, 2009	17.24	17.35	16.80	16.83	83,160	-0.57(-3.30%)
Aug 14, 2009	17.78	17.89	17.13	17.40	133,621	-0.36(-2.00%)
Aug 13, 2009	17.92	18.06	17.65	17.76	103,880	-0.11(-0.61%)
Aug 12, 2009	17.67	18.27	17.59	17.87	132,575	+0.16(+0.93%)
Aug 11, 2009	18.06	18.19	17.37	17.70	89,035	-0.52(-2.85%)
Aug 10, 2009	17.84	18.69	17.84	18.22	120,565	+0.27(+1.52%)
Aug 07, 2009	17.46	18.66	17.29	17.95	240,340	+0.68(+3.96%)
Aug 06, 2009	17.18	17.59	16.85	17.26	160,252	+0.22(+1.28%)
Aug 05, 2009	17.24	17.35	16.88	17.05	206,435	-0.14(-0.80%)
Aug 04, 2009	16.77	17.35	16.77	17.18	106,816	+0.25(+1.45%)
Aug 03, 2009	17.37	17.40	16.77	16.94	152,807	-0.27(-1.59%)
Jul 31, 2009	16.96	17.48	16.47	17.21	186,339	+0.11(+0.64%)
Jul 30, 2009	16.42	17.24	16.31	17.10	162,677	+0.82(+5.04%)
Jul 29, 2009	16.09	16.42	15.98	16.28	116,837	+0.08(+0.51%)
Jul 28, 2009	15.92	16.20	15.65	16.20	94,464	+0.19(+1.20%)
Jul 27, 2009	15.60	16.01	15.51	16.01	93,360	+0.38(+2.45%)
Jul 24, 2009	15.60	15.73	15.46	15.62	65,114	-0.16(-1.04%)
Jul 23, 2009	15.16	15.87	15.10	15.79	169,437	+0.55(+3.59%)
Jul 22, 2009	15.10	15.46	15.02	15.24	116,135	+0.08(+0.54%)
Jul 21, 2009	15.40	15.70	15.02	15.16	105,306	-0.25(-1.60%)
Jul 20, 2009	15.60	15.81	15.24	15.40	187,187	-0.19(-1.23%)
Jul 17, 2009	15.90	15.92	15.43	15.60	114,347	-0.36(-2.23%)
Jul 16, 2009	15.87	16.06	15.60	15.95	96,462	+0.03(+0.17%)
Jul 15, 2009	15.79	16.06	15.57	15.92	193,613	+0.36(+2.28%)
Jul 14, 2009	16.01	16.38	15.49	15.57	105,974	-0.41(-2.57%)
Jul 13, 2009	15.40	16.01	15.27	15.98	186,406	+0.77(+5.04%)
Jul 10, 2009	15.49	15.76	15.08	15.21	146,800	-0.44(-2.80%)
Jul 09, 2009	16.06	16.25	15.60	15.65	127,587	-0.33(-2.05%)
Jul 08, 2009	16.14	16.25	15.62	15.98	208,895	-0.03(-0.17%)
Jul 07, 2009	16.36	16.61	16.01	16.01	136,511	-0.30(-1.85%)
Jul 06, 2009	15.98	16.44	15.84	16.31	117,956	+0.33(+2.05%)
Jul 02, 2009	16.20	16.44	15.98	15.98	119,717	-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.