Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	26.96	26.96	25.55	26.31	4,994,956	-0.08(-0.30%)
Sep 29, 2009	26.18	27.10	25.94	26.39	3,456,713	+0.36(+1.38%)
Sep 28, 2009	25.18	26.24	24.86	26.03	4,282,440	+1.21(+4.88%)
Sep 25, 2009	24.42	25.49	23.82	24.82	5,614,656	+0.21(+0.85%)
Sep 24, 2009	26.38	26.42	24.12	24.61	6,879,199	-1.43(-5.49%)
Sep 23, 2009	28.01	28.30	25.89	26.03	6,208,551	-2.05(-7.31%)
Sep 22, 2009	26.04	28.58	25.82	28.09	6,968,765	+1.91(+7.29%)
Sep 21, 2009	25.42	26.57	25.12	26.18	5,425,835	+0.26(+1.02%)
Sep 18, 2009	26.24	26.44	25.21	25.91	5,359,902	-0.14(-0.53%)
Sep 17, 2009	25.41	26.77	24.73	26.05	5,859,314	+0.89(+3.53%)
Sep 16, 2009	24.59	25.73	24.59	25.16	5,333,581	+0.80(+3.30%)
Sep 15, 2009	24.28	25.39	23.79	24.36	4,500,831	+0.32(+1.35%)
Sep 14, 2009	21.99	24.26	21.76	24.04	3,615,084	+1.76(+7.92%)
Sep 11, 2009	22.32	22.96	21.91	22.27	2,460,047	-0.05(-0.22%)
Sep 10, 2009	21.68	22.42	21.31	22.32	2,985,349	+0.55(+2.54%)
Sep 09, 2009	21.29	22.12	21.01	21.77	2,537,735	+0.40(+1.85%)
Sep 08, 2009	20.56	21.38	20.33	21.37	3,215,916	+1.21(+6.01%)
Sep 04, 2009	19.67	20.20	19.21	20.16	1,675,249	+0.38(+1.94%)
Sep 03, 2009	19.66	20.06	19.26	19.78	2,888,079	+0.34(+1.76%)
Sep 02, 2009	19.79	19.84	19.15	19.43	4,349,409	-0.16(-0.83%)
Sep 01, 2009	21.11	21.55	19.60	19.60	6,298,780	-1.58(-7.45%)
Aug 31, 2009	21.76	21.93	20.93	21.17	4,005,390	-1.07(-4.80%)
Aug 28, 2009	22.23	23.10	21.70	22.24	2,757,523	+0.20(+0.90%)
Aug 27, 2009	21.49	22.08	20.75	22.04	4,005,378	+0.73(+3.41%)
Aug 26, 2009	21.32	21.77	20.95	21.32	4,668,010	+0.10(+0.45%)
Aug 25, 2009	21.04	21.62	21.04	21.22	3,824,746	+0.20(+0.97%)
Aug 24, 2009	21.22	21.97	20.98	21.02	5,954,922	+0.04(+0.17%)
Aug 21, 2009	19.71	21.19	19.71	20.98	5,283,449	+1.53(+7.87%)
Aug 20, 2009	18.21	19.50	18.08	19.45	4,603,948	+1.36(+7.49%)
Aug 19, 2009	17.98	18.28	17.91	18.10	4,324,850	-0.45(-2.43%)
Aug 18, 2009	18.13	18.63	17.91	18.55	3,531,914	+0.10(+0.52%)
Aug 17, 2009	18.89	18.90	17.83	18.45	4,589,321	-1.12(-5.70%)
Aug 14, 2009	19.64	19.82	18.87	19.57	5,788,156	-0.65(-3.23%)
Aug 13, 2009	20.08	20.31	19.58	20.22	3,835,939	+0.65(+3.31%)
Aug 12, 2009	18.73	19.80	18.73	19.57	6,303,258	+0.92(+4.96%)
Aug 11, 2009	19.53	19.69	18.40	18.65	5,310,694	-0.82(-4.22%)
Aug 10, 2009	19.55	21.10	19.34	19.47	8,647,738	-0.02(-0.09%)
Aug 07, 2009	18.94	20.12	18.52	19.49	9,431,010	+1.03(+5.56%)
Aug 06, 2009	18.21	19.15	18.10	18.46	6,835,562	+0.52(+2.91%)
Aug 05, 2009	17.12	18.48	16.96	17.94	7,696,924	+0.74(+4.33%)
Aug 04, 2009	15.70	17.57	15.65	17.20	10,100,763	+1.39(+8.81%)
Aug 03, 2009	15.55	15.92	15.46	15.80	3,331,682	+0.34(+2.17%)
Jul 31, 2009	15.16	15.72	15.16	15.47	2,894,354	+0.17(+1.14%)
Jul 30, 2009	14.48	15.62	14.34	15.29	4,536,462	+0.90(+6.25%)
Jul 29, 2009	14.48	14.60	14.06	14.39	3,765,893	-0.34(-2.28%)
Jul 28, 2009	14.31	14.99	13.83	14.73	5,830,286	+0.47(+3.33%)
Jul 27, 2009	14.03	14.41	13.76	14.26	3,612,227	+0.15(+1.06%)
Jul 24, 2009	13.74	14.24	13.22	14.11	3,124,836	+0.20(+1.47%)
Jul 23, 2009	13.27	14.14	13.21	13.90	5,093,174	+0.67(+5.08%)
Jul 22, 2009	12.78	13.43	12.46	13.23	3,640,061	+0.32(+2.46%)
Jul 21, 2009	13.33	13.44	12.40	12.91	3,431,497	-0.39(-2.93%)
Jul 20, 2009	12.86	13.35	12.86	13.30	2,926,272	+0.56(+4.43%)
Jul 17, 2009	13.11	13.20	12.61	12.74	5,258,857	-0.40(-3.06%)
Jul 16, 2009	12.56	13.33	12.47	13.14	4,347,824	+0.37(+2.87%)
Jul 15, 2009	12.20	12.92	12.20	12.77	5,552,701	+0.83(+6.93%)
Jul 14, 2009	11.92	12.19	11.39	11.95	3,000,108	+0.07(+0.56%)
Jul 13, 2009	11.38	11.93	11.33	11.88	4,463,473	+0.68(+6.11%)
Jul 10, 2009	11.30	11.50	10.82	11.20	3,853,313	-0.23(-2.05%)
Jul 09, 2009	11.78	11.87	11.37	11.43	2,678,115	-0.16(-1.40%)
Jul 08, 2009	12.16	12.32	11.23	11.59	6,891,354	-0.47(-3.88%)
Jul 07, 2009	12.98	13.06	11.96	12.06	4,623,731	-1.01(-7.76%)
Jul 06, 2009	12.76	13.14	12.41	13.07	3,098,200	+0.50(+4.01%)
Jul 02, 2009	13.58	13.70	12.57	12.57	3,646,308	-1.29(-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.