Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	24.81	24.95	23.91	24.16	617,655	-0.57(-2.30%)
Sep 29, 2009	24.75	25.20	24.63	24.73	436,725	-0.02(-0.07%)
Sep 28, 2009	23.96	25.01	23.80	24.75	375,013	+0.99(+4.17%)
Sep 25, 2009	24.01	24.06	23.55	23.76	197,041	-0.37(-1.52%)
Sep 24, 2009	24.48	25.09	23.87	24.12	305,895	-0.30(-1.22%)
Sep 23, 2009	24.68	24.72	24.41	24.42	371,396	-0.30(-1.20%)
Sep 22, 2009	24.83	25.07	24.14	24.72	244,269	-0.02(-0.09%)
Sep 21, 2009	24.72	24.85	24.61	24.74	206,421	-0.31(-1.24%)
Sep 18, 2009	25.18	25.26	24.96	25.05	610,190	-0.06(-0.26%)
Sep 17, 2009	24.88	25.30	24.79	25.12	219,380	+0.24(+0.95%)
Sep 16, 2009	24.65	24.88	24.55	24.88	339,737	+0.24(+0.98%)
Sep 15, 2009	24.58	24.75	24.40	24.64	577,463	-0.01(-0.05%)
Sep 14, 2009	24.40	24.75	24.33	24.65	592,448	+0.09(+0.39%)
Sep 11, 2009	24.46	24.79	24.19	24.56	276,156	+0.15(+0.62%)
Sep 10, 2009	24.16	24.49	24.04	24.41	432,603	+0.16(+0.64%)
Sep 09, 2009	23.19	24.29	22.91	24.25	531,595	+0.89(+3.80%)
Sep 08, 2009	23.23	23.36	23.03	23.36	380,693	+0.28(+1.21%)
Sep 04, 2009	22.83	23.24	22.59	23.08	309,062	+0.22(+0.96%)
Sep 03, 2009	22.78	22.87	22.38	22.86	312,539	+0.16(+0.70%)
Sep 02, 2009	22.72	22.88	22.49	22.70	410,377	-0.09(-0.42%)
Sep 01, 2009	22.95	23.62	22.55	22.80	808,361	-0.28(-1.23%)
Aug 31, 2009	23.19	23.34	22.96	23.08	725,507	-0.26(-1.13%)
Aug 28, 2009	23.87	23.98	23.20	23.35	467,870	-0.38(-1.60%)
Aug 27, 2009	23.65	23.80	23.20	23.72	494,766	-0.08(-0.34%)
Aug 26, 2009	23.49	23.88	23.23	23.81	555,859	+0.36(+1.53%)
Aug 25, 2009	23.47	23.79	23.37	23.45	513,582	-0.03(-0.13%)
Aug 24, 2009	23.05	23.69	22.88	23.48	705,663	+0.56(+2.46%)
Aug 21, 2009	23.66	23.66	22.70	22.91	2,257,046	+1.45(+6.74%)
Aug 20, 2009	20.63	21.68	20.49	21.47	947,281	+0.73(+3.51%)
Aug 19, 2009	20.01	20.75	19.99	20.74	378,822	+0.41(+1.99%)
Aug 18, 2009	19.98	20.40	19.62	20.33	273,630	+0.53(+2.65%)
Aug 17, 2009	19.99	20.45	19.70	19.81	377,687	-0.58(-2.85%)
Aug 14, 2009	20.91	20.95	20.08	20.39	280,195	-0.61(-2.91%)
Aug 13, 2009	21.06	21.26	20.68	21.00	230,378	+0.01(+0.04%)
Aug 12, 2009	20.38	21.26	20.34	20.99	298,565	+0.68(+3.37%)
Aug 11, 2009	20.63	20.65	20.04	20.31	185,527	-0.41(-1.98%)
Aug 10, 2009	20.61	20.90	20.51	20.72	188,791	-0.13(-0.62%)
Aug 07, 2009	20.30	21.21	20.20	20.85	628,978	+0.84(+4.20%)
Aug 06, 2009	20.04	20.18	19.64	20.01	517,052	+0.00(+0.02%)
Aug 05, 2009	20.17	20.24	19.82	20.00	473,770	-0.19(-0.94%)
Aug 04, 2009	19.67	20.29	19.64	20.19	482,767	+0.33(+1.65%)
Aug 03, 2009	19.52	20.01	19.38	19.86	462,965	+0.52(+2.69%)
Jul 31, 2009	19.36	19.72	19.31	19.34	557,616	-0.16(-0.84%)
Jul 30, 2009	19.30	19.94	19.03	19.51	440,950	+0.57(+3.00%)
Jul 29, 2009	18.76	18.96	18.65	18.94	337,260	-0.04(-0.20%)
Jul 28, 2009	18.83	19.14	18.63	18.98	340,949	-0.09(-0.50%)
Jul 27, 2009	19.24	19.32	18.88	19.07	265,838	-0.09(-0.45%)
Jul 24, 2009	19.05	19.20	18.76	19.16	259,494	-0.03(-0.16%)
Jul 23, 2009	18.52	19.35	18.40	19.19	513,155	+0.56(+2.98%)
Jul 22, 2009	18.40	18.78	18.16	18.63	630,603	+0.08(+0.44%)
Jul 21, 2009	18.52	18.64	18.12	18.55	773,791	+0.21(+1.13%)
Jul 20, 2009	18.03	18.63	17.94	18.34	351,004	+0.45(+2.53%)
Jul 17, 2009	17.97	18.24	17.74	17.89	665,507	+0.01(+0.05%)
Jul 16, 2009	17.55	17.94	17.33	17.88	359,628	+0.22(+1.24%)
Jul 15, 2009	17.09	17.71	17.01	17.66	475,864	+0.87(+5.18%)
Jul 14, 2009	16.84	16.93	16.58	16.79	498,819	+0.00(+0.03%)
Jul 13, 2009	16.44	16.87	16.06	16.79	504,009	+0.52(+3.18%)
Jul 10, 2009	15.98	16.34	15.94	16.27	464,318	+0.12(+0.75%)
Jul 09, 2009	16.18	16.50	16.09	16.15	566,114	+0.08(+0.51%)
Jul 08, 2009	16.19	16.19	15.88	16.07	618,405	+0.01(+0.05%)
Jul 07, 2009	16.40	16.40	16.03	16.06	579,944	-0.31(-1.89%)
Jul 06, 2009	16.29	16.42	16.16	16.37	928,142	-0.09(-0.55%)
Jul 02, 2009	16.79	16.84	16.26	16.46	564,159	-0.69(-4.02%)

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.