Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	26.65	26.66	25.87	26.23	1,791,338	-0.40(-1.50%)
Sep 29, 2009	26.55	26.83	26.46	26.63	1,256,183	+0.23(+0.86%)
Sep 28, 2009	25.38	26.58	25.26	26.41	1,953,576	+1.19(+4.71%)
Sep 25, 2009	25.66	25.90	25.16	25.22	1,711,742	-0.53(-2.07%)
Sep 24, 2009	25.90	26.07	25.62	25.75	2,553,420	+0.00(+0.00%)
Sep 23, 2009	26.00	26.09	25.66	25.75	2,078,555	-0.22(-0.84%)
Sep 22, 2009	25.64	25.99	25.61	25.97	2,307,334	+0.32(+1.25%)
Sep 21, 2009	25.77	25.77	25.18	25.65	1,847,324	-0.20(-0.76%)
Sep 18, 2009	25.86	25.99	25.45	25.85	1,982,518	+0.09(+0.37%)
Sep 17, 2009	25.85	25.86	25.55	25.75	2,864,898	+0.19(+0.73%)
Sep 16, 2009	25.61	25.94	25.42	25.56	2,055,951	+0.05(+0.18%)
Sep 15, 2009	25.22	25.58	25.03	25.52	1,676,234	+0.35(+1.39%)
Sep 14, 2009	23.84	25.33	23.74	25.17	3,919,896	+1.41(+5.95%)
Sep 11, 2009	23.40	24.14	23.40	23.76	2,293,320	+0.52(+2.23%)
Sep 10, 2009	22.85	23.28	22.76	23.24	1,896,781	+0.42(+1.85%)
Sep 09, 2009	22.29	23.11	22.07	22.82	2,218,762	+0.47(+2.12%)
Sep 08, 2009	22.28	22.54	22.11	22.34	2,005,962	+0.30(+1.35%)
Sep 04, 2009	21.85	22.17	21.61	22.04	1,553,672	+0.19(+0.87%)
Sep 03, 2009	21.79	21.88	21.22	21.85	1,389,502	+0.09(+0.40%)
Sep 02, 2009	21.80	21.86	21.45	21.77	1,515,708	-0.12(-0.53%)
Sep 01, 2009	22.39	22.68	21.81	21.88	1,768,991	-0.63(-2.78%)
Aug 31, 2009	22.57	22.66	22.21	22.51	2,303,502	-0.42(-1.84%)
Aug 28, 2009	23.14	23.20	22.62	22.93	1,183,052	-0.08(-0.35%)
Aug 27, 2009	22.98	23.09	22.44	23.01	990,850	+0.11(+0.48%)
Aug 26, 2009	22.83	23.01	22.43	22.90	1,269,543	+0.05(+0.22%)
Aug 25, 2009	22.72	23.09	22.51	22.85	1,528,043	+0.12(+0.55%)
Aug 24, 2009	22.94	23.01	22.63	22.73	989,918	-0.07(-0.32%)
Aug 21, 2009	22.40	23.11	22.12	22.80	1,932,691	+0.69(+3.13%)
Aug 20, 2009	21.63	22.36	21.49	22.11	2,571,666	+0.47(+2.15%)
Aug 19, 2009	20.93	21.77	20.93	21.64	2,101,376	+0.38(+1.78%)
Aug 18, 2009	20.62	21.34	20.59	21.26	2,516,427	+1.07(+5.30%)
Aug 17, 2009	20.27	20.79	20.19	20.19	2,421,810	-0.50(-2.43%)
Aug 14, 2009	20.88	21.25	20.23	20.70	5,950,591	+0.71(+3.57%)
Aug 13, 2009	20.08	20.37	19.73	19.98	4,994,525	-0.10(-0.51%)
Aug 12, 2009	19.76	20.25	19.76	20.08	3,085,526	+0.27(+1.36%)
Aug 11, 2009	20.00	20.06	19.57	19.81	2,810,210	-0.20(-0.98%)
Aug 10, 2009	19.89	20.06	19.76	20.01	2,222,531	-0.01(-0.04%)
Aug 07, 2009	19.89	20.22	19.84	20.02	3,416,426	+0.26(+1.33%)
Aug 06, 2009	19.87	19.99	19.54	19.76	2,341,414	-0.01(-0.04%)
Aug 05, 2009	19.99	20.06	19.55	19.76	2,782,867	-0.07(-0.37%)
Aug 04, 2009	19.73	19.95	19.57	19.84	3,505,549	+0.05(+0.26%)
Aug 03, 2009	19.76	19.92	19.46	19.79	2,680,409	+0.31(+1.61%)
Jul 31, 2009	19.42	19.65	19.23	19.47	4,009,771	+0.06(+0.30%)
Jul 30, 2009	21.06	21.86	19.30	19.41	6,615,768	-2.30(-10.60%)
Jul 29, 2009	21.46	21.78	20.89	21.72	2,180,513	+0.16(+0.74%)
Jul 28, 2009	21.02	21.63	20.94	21.56	1,423,488	+0.42(+2.00%)
Jul 27, 2009	20.91	21.21	20.71	21.13	1,324,385	+0.34(+1.61%)
Jul 24, 2009	20.32	20.89	20.19	20.80	1,236,296	+0.42(+2.04%)
Jul 23, 2009	19.42	20.40	19.39	20.38	2,145,358	+0.93(+4.79%)
Jul 22, 2009	19.36	19.53	19.28	19.45	1,898,512	+0.01(+0.07%)
Jul 21, 2009	19.83	20.00	19.17	19.44	1,361,852	-0.20(-1.04%)
Jul 20, 2009	19.30	19.65	19.12	19.64	988,819	+0.48(+2.51%)
Jul 17, 2009	19.04	19.28	18.95	19.16	1,085,738	+0.06(+0.31%)
Jul 16, 2009	18.67	19.22	18.53	19.10	1,278,490	+0.44(+2.38%)
Jul 15, 2009	18.39	18.71	18.21	18.66	2,296,656	+0.61(+3.39%)
Jul 14, 2009	17.81	18.04	17.56	18.04	1,430,302	+0.23(+1.31%)
Jul 13, 2009	17.47	17.81	17.44	17.81	1,741,668	+0.16(+0.91%)
Jul 10, 2009	17.80	17.94	17.47	17.65	2,222,427	-0.14(-0.78%)
Jul 09, 2009	17.82	17.95	17.61	17.79	1,079,084	+0.07(+0.37%)
Jul 08, 2009	17.86	18.06	17.48	17.72	1,220,606	-0.20(-1.10%)
Jul 07, 2009	18.29	18.45	17.91	17.92	689,369	-0.57(-3.07%)
Jul 06, 2009	18.03	18.63	17.91	18.49	1,087,182	+0.35(+1.93%)
Jul 02, 2009	18.80	19.08	18.14	18.14	934,832	-0.94(-4.93%)

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.