Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	27.09	27.09	25.68	26.44	4,970,310	-0.08(-0.30%)
Sep 29, 2009	26.31	27.24	26.07	26.52	3,439,658	+0.36(+1.38%)
Sep 28, 2009	25.31	26.37	24.98	26.16	4,261,310	+1.22(+4.88%)
Sep 25, 2009	24.54	25.62	23.94	24.94	5,586,954	+0.21(+0.85%)
Sep 24, 2009	26.51	26.55	24.24	24.73	6,845,257	-1.43(-5.49%)
Sep 23, 2009	28.15	28.44	26.02	26.16	6,177,918	-2.06(-7.31%)
Sep 22, 2009	26.17	28.72	25.95	28.22	6,934,381	+1.92(+7.29%)
Sep 21, 2009	25.55	26.70	25.24	26.31	5,399,063	+0.27(+1.02%)
Sep 18, 2009	26.37	26.57	25.34	26.04	5,333,456	-0.14(-0.53%)
Sep 17, 2009	25.54	26.90	24.85	26.18	5,830,404	+0.89(+3.53%)
Sep 16, 2009	24.71	25.85	24.71	25.29	5,307,265	+0.81(+3.30%)
Sep 15, 2009	24.40	25.52	23.91	24.48	4,478,624	+0.33(+1.35%)
Sep 14, 2009	22.10	24.38	21.86	24.15	3,597,247	+1.77(+7.92%)
Sep 11, 2009	22.43	23.07	22.01	22.38	2,447,909	-0.05(-0.22%)
Sep 10, 2009	21.78	22.53	21.42	22.43	2,970,620	+0.55(+2.54%)
Sep 09, 2009	21.39	22.23	21.12	21.88	2,525,214	+0.40(+1.85%)
Sep 08, 2009	20.66	21.48	20.43	21.48	3,200,049	+1.22(+6.01%)
Sep 04, 2009	19.77	20.30	19.30	20.26	1,666,983	+0.39(+1.94%)
Sep 03, 2009	19.75	20.16	19.35	19.87	2,873,829	+0.34(+1.76%)
Sep 02, 2009	19.89	19.93	19.24	19.53	4,327,949	-0.16(-0.83%)
Sep 01, 2009	21.21	21.66	19.69	19.69	6,267,701	-1.59(-7.45%)
Aug 31, 2009	21.86	22.04	21.04	21.28	3,985,627	-1.07(-4.80%)
Aug 28, 2009	22.34	23.21	21.81	22.35	2,743,917	+0.20(+0.90%)
Aug 27, 2009	21.60	22.19	20.86	22.15	3,985,615	+0.73(+3.41%)
Aug 26, 2009	21.43	21.88	21.05	21.42	4,644,978	+0.10(+0.45%)
Aug 25, 2009	21.15	21.73	21.15	21.33	3,805,875	+0.20(+0.97%)
Aug 24, 2009	21.33	22.07	21.08	21.12	5,925,540	+0.04(+0.17%)
Aug 21, 2009	19.81	21.29	19.81	21.09	5,257,381	+1.54(+7.87%)
Aug 20, 2009	18.30	19.60	18.17	19.55	4,581,232	+1.36(+7.49%)
Aug 19, 2009	18.07	18.37	18.00	18.19	4,303,511	-0.45(-2.43%)
Aug 18, 2009	18.22	18.72	18.00	18.64	3,514,488	+0.10(+0.52%)
Aug 17, 2009	18.98	18.99	17.92	18.54	4,566,677	-1.12(-5.70%)
Aug 14, 2009	19.73	19.92	18.96	19.66	5,759,597	-0.66(-3.23%)
Aug 13, 2009	20.18	20.41	19.67	20.32	3,817,012	+0.65(+3.31%)
Aug 12, 2009	18.82	19.90	18.82	19.67	6,272,158	+0.93(+4.95%)
Aug 11, 2009	19.63	19.78	18.49	18.74	5,284,491	-0.83(-4.22%)
Aug 10, 2009	19.64	21.20	19.44	19.57	8,605,070	-0.02(-0.09%)
Aug 07, 2009	19.03	20.22	18.61	19.58	9,384,477	+1.03(+5.56%)
Aug 06, 2009	18.30	19.24	18.19	18.55	6,801,835	+0.52(+2.91%)
Aug 05, 2009	17.20	18.57	17.05	18.03	7,658,947	+0.75(+4.33%)
Aug 04, 2009	15.78	17.66	15.72	17.28	10,050,925	+1.40(+8.81%)
Aug 03, 2009	15.63	16.00	15.53	15.88	3,315,243	+0.34(+2.17%)
Jul 31, 2009	15.24	15.80	15.24	15.54	2,880,074	+0.17(+1.14%)
Jul 30, 2009	14.55	15.70	14.41	15.37	4,514,079	+0.90(+6.25%)
Jul 29, 2009	14.56	14.68	14.13	14.46	3,747,312	-0.34(-2.28%)
Jul 28, 2009	14.38	15.07	13.90	14.80	5,801,519	+0.48(+3.32%)
Jul 27, 2009	14.10	14.48	13.83	14.33	3,594,404	+0.15(+1.06%)
Jul 24, 2009	13.81	14.31	13.29	14.18	3,109,418	+0.21(+1.47%)
Jul 23, 2009	13.33	14.21	13.27	13.97	5,068,044	+0.68(+5.08%)
Jul 22, 2009	12.84	13.50	12.52	13.30	3,622,101	+0.32(+2.46%)
Jul 21, 2009	13.40	13.51	12.46	12.98	3,414,566	-0.39(-2.93%)
Jul 20, 2009	12.92	13.42	12.92	13.37	2,911,834	+0.57(+4.43%)
Jul 17, 2009	13.17	13.27	12.67	12.80	5,232,910	-0.40(-3.06%)
Jul 16, 2009	12.63	13.40	12.54	13.20	4,326,372	+0.37(+2.87%)
Jul 15, 2009	12.26	12.99	12.26	12.84	5,525,304	+0.83(+6.93%)
Jul 14, 2009	11.97	12.25	11.45	12.00	2,985,306	+0.07(+0.56%)
Jul 13, 2009	11.43	11.99	11.38	11.94	4,441,450	+0.69(+6.11%)
Jul 10, 2009	11.36	11.56	10.88	11.25	3,834,300	-0.24(-2.05%)
Jul 09, 2009	11.84	11.93	11.43	11.49	2,664,901	-0.16(-1.40%)
Jul 08, 2009	12.22	12.38	11.28	11.65	6,857,352	-0.47(-3.88%)
Jul 07, 2009	13.04	13.12	12.02	12.12	4,600,917	-1.02(-7.76%)
Jul 06, 2009	12.82	13.20	12.47	13.14	3,082,914	+0.51(+4.01%)
Jul 02, 2009	13.65	13.77	12.63	12.63	3,628,317	-1.30(-9.31%)

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.