Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	25.31	26.07	24.68	25.83	1,366,506	+0.55(+2.18%)
Sep 29, 2009	25.12	25.66	24.88	25.28	1,041,365	+0.24(+0.96%)
Sep 28, 2009	23.92	25.20	23.51	25.04	781,819	+1.04(+4.33%)
Sep 25, 2009	23.18	24.21	23.18	24.00	528,734	+0.62(+2.65%)
Sep 24, 2009	23.85	24.16	22.81	23.38	867,661	-0.37(-1.56%)
Sep 23, 2009	23.72	24.50	23.65	23.75	886,815	-0.04(-0.17%)
Sep 22, 2009	22.79	24.12	22.79	23.79	1,583,680	+0.97(+4.25%)
Sep 21, 2009	22.60	23.04	21.90	22.82	1,236,753	+0.27(+1.20%)
Sep 18, 2009	22.58	22.78	21.92	22.55	1,748,248	+1.24(+5.82%)
Sep 17, 2009	22.13	22.26	21.22	21.31	806,832	-0.91(-4.10%)
Sep 16, 2009	22.30	22.56	21.92	22.22	673,892	-0.03(-0.13%)
Sep 15, 2009	21.62	23.35	21.30	22.25	3,015,433	+0.53(+2.44%)
Sep 14, 2009	19.31	21.97	19.15	21.72	3,622,934	+2.35(+12.13%)
Sep 11, 2009	18.92	19.44	18.81	19.37	775,089	+0.28(+1.47%)
Sep 10, 2009	18.59	19.26	18.38	19.09	893,124	+0.50(+2.69%)
Sep 09, 2009	18.35	18.86	18.25	18.59	676,558	+0.29(+1.58%)
Sep 08, 2009	18.27	18.48	17.90	18.30	565,837	+0.20(+1.10%)
Sep 04, 2009	18.37	18.48	17.90	18.10	491,155	-0.03(-0.17%)
Sep 03, 2009	17.99	18.13	17.61	18.13	498,368	+0.21(+1.17%)
Sep 02, 2009	17.87	18.18	17.60	17.92	884,590	-0.03(-0.17%)
Sep 01, 2009	18.53	18.90	17.75	17.95	1,712,225	-0.87(-4.62%)
Aug 31, 2009	18.93	19.03	18.50	18.82	1,499,603	-0.11(-0.58%)
Aug 28, 2009	19.16	19.26	18.84	18.93	928,838	-0.07(-0.37%)
Aug 27, 2009	19.18	19.19	18.60	19.00	1,065,473	-0.01(-0.05%)
Aug 26, 2009	19.35	19.35	18.84	19.01	1,646,506	+0.30(+1.60%)
Aug 25, 2009	19.31	19.32	18.55	18.71	1,654,281	-0.39(-2.04%)
Aug 24, 2009	19.43	19.78	18.95	19.10	2,055,741	+0.10(+0.53%)
Aug 21, 2009	19.71	19.80	18.80	19.00	2,378,330	-0.48(-2.46%)
Aug 20, 2009	20.60	21.20	19.20	19.48	6,920,576	+0.05(+0.26%)
Aug 19, 2009	18.29	20.35	18.27	19.43	12,276,074	+0.59(+3.13%)
Aug 18, 2009	18.18	19.45	17.55	18.84	25,371,228	+5.15(+37.62%)
Aug 17, 2009	12.87	14.39	12.62	13.69	5,343,145	+0.54(+4.11%)
Aug 14, 2009	12.19	13.33	12.08	13.15	3,201,768	+0.95(+7.79%)
Aug 13, 2009	12.10	12.49	11.93	12.20	2,545,354	+0.21(+1.75%)
Aug 12, 2009	13.44	13.45	11.73	11.99	4,904,608	-1.40(-10.46%)
Aug 11, 2009	13.34	13.67	13.11	13.39	2,004,280	-0.15(-1.11%)
Aug 10, 2009	14.00	14.07	13.41	13.54	2,119,493	-0.37(-2.66%)
Aug 07, 2009	14.63	14.63	13.24	13.91	3,873,959	-0.54(-3.74%)
Aug 06, 2009	14.87	15.49	14.42	14.45	5,165,323	-0.13(-0.89%)
Aug 05, 2009	13.89	14.67	13.76	14.58	6,704,865	+0.85(+6.19%)
Aug 04, 2009	14.42	15.60	13.41	13.73	14,666,058	+0.04(+0.29%)
Aug 03, 2009	11.44	15.06	11.30	13.69	32,417,494	-30.66(-69.13%)
Jul 31, 2009	44.34	44.85	44.30	44.35	779,100	-0.23(-0.52%)
Jul 30, 2009	44.34	44.76	43.96	44.58	281,470	+0.76(+1.73%)
Jul 29, 2009	43.87	44.18	43.27	43.82	171,610	-0.17(-0.39%)
Jul 28, 2009	43.76	44.04	43.30	43.99	158,440	+0.15(+0.34%)
Jul 27, 2009	43.73	43.87	43.00	43.84	171,083	-0.04(-0.09%)
Jul 24, 2009	43.46	43.88	43.02	43.88	165,785	+0.26(+0.60%)
Jul 23, 2009	43.80	44.27	42.99	43.62	238,961	-0.33(-0.75%)
Jul 22, 2009	43.49	44.20	42.80	43.95	305,230	-0.21(-0.48%)
Jul 21, 2009	44.85	44.85	43.70	44.16	259,773	-0.28(-0.63%)
Jul 20, 2009	43.84	44.92	43.65	44.44	279,278	+0.89(+2.04%)
Jul 17, 2009	43.55	44.16	43.13	43.55	304,685	+0.00(+0.00%)
Jul 16, 2009	42.04	43.55	41.98	43.55	570,132	+1.01(+2.37%)
Jul 15, 2009	42.44	42.87	41.44	42.54	450,472	+0.63(+1.50%)
Jul 14, 2009	42.03	42.33	41.57	41.91	306,315	-0.01(-0.02%)
Jul 13, 2009	41.62	42.28	41.15	41.92	566,949	-0.36(-0.85%)
Jul 10, 2009	43.06	43.34	42.11	42.28	381,308	-0.83(-1.93%)
Jul 09, 2009	43.83	43.91	43.05	43.11	212,839	-0.52(-1.19%)
Jul 08, 2009	44.54	44.54	42.91	43.63	192,413	-0.99(-2.22%)
Jul 07, 2009	45.58	45.80	44.60	44.62	159,796	-0.74(-1.63%)
Jul 06, 2009	46.41	46.64	44.80	45.36	157,722	-1.05(-2.26%)
Jul 02, 2009	46.42	47.11	46.00	46.41	333,164	-0.40(-0.85%)

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.