Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.43	18.43	17.83	17.97	5,008,819	-0.39(-2.10%)
Sep 29, 2009	18.63	18.79	18.24	18.35	2,884,389	-0.18(-0.95%)
Sep 28, 2009	18.49	18.70	18.28	18.53	2,503,735	+0.18(+0.95%)
Sep 25, 2009	18.39	18.67	18.09	18.35	4,081,621	-0.23(-1.24%)
Sep 24, 2009	19.33	19.52	18.38	18.58	5,159,387	-0.43(-2.27%)
Sep 23, 2009	19.68	19.68	18.98	19.01	3,808,410	-0.67(-3.41%)
Sep 22, 2009	20.22	20.28	19.62	19.68	3,388,358	-0.34(-1.70%)
Sep 21, 2009	20.10	20.21	19.54	20.03	3,349,393	-0.39(-1.89%)
Sep 18, 2009	20.48	20.64	20.04	20.41	8,249,305	+0.62(+3.11%)
Sep 17, 2009	20.49	20.69	19.68	19.80	4,949,992	-0.21(-1.06%)
Sep 16, 2009	19.95	20.72	19.91	20.01	6,715,141	+0.11(+0.55%)
Sep 15, 2009	19.48	19.99	19.34	19.90	3,436,295	+0.35(+1.79%)
Sep 14, 2009	19.73	19.73	19.20	19.55	3,526,310	-0.40(-1.98%)
Sep 11, 2009	20.30	20.30	19.63	19.94	2,503,887	-0.07(-0.37%)
Sep 10, 2009	20.03	20.06	19.72	20.02	2,765,122	+0.00(+0.00%)
Sep 09, 2009	20.26	20.28	19.81	20.02	3,087,090	-0.18(-0.91%)
Sep 08, 2009	20.29	20.50	19.96	20.20	2,695,667	+0.03(+0.14%)
Sep 04, 2009	20.02	20.20	19.69	20.17	2,222,246	+0.10(+0.50%)
Sep 03, 2009	19.76	20.09	19.36	20.07	2,699,036	+0.49(+2.49%)
Sep 02, 2009	20.12	20.12	19.51	19.58	3,729,405	-0.63(-3.14%)
Sep 01, 2009	20.81	21.39	20.15	20.22	3,877,932	-0.69(-3.30%)
Aug 31, 2009	20.97	21.02	20.64	20.91	3,926,943	-0.33(-1.56%)
Aug 28, 2009	21.29	21.61	20.99	21.24	4,459,240	+0.21(+1.01%)
Aug 27, 2009	20.66	21.45	20.50	21.03	6,858,530	-0.25(-1.17%)
Aug 26, 2009	20.63	21.38	20.37	21.28	5,073,619	+0.76(+3.72%)
Aug 25, 2009	20.21	21.03	20.12	20.51	4,011,494	+0.50(+2.48%)
Aug 24, 2009	20.55	20.92	19.90	20.02	5,715,477	-0.86(-4.10%)
Aug 21, 2009	20.41	21.11	20.37	20.87	2,846,287	+0.74(+3.65%)
Aug 20, 2009	19.94	20.16	19.59	20.14	2,249,978	+0.22(+1.11%)
Aug 19, 2009	19.40	19.99	19.27	19.91	3,425,657	-0.28(-1.37%)
Aug 18, 2009	19.57	20.23	19.43	20.19	3,676,427	+0.68(+3.49%)
Aug 17, 2009	20.05	20.20	19.39	19.51	5,624,960	-1.26(-6.06%)
Aug 14, 2009	21.16	21.16	20.35	20.77	3,330,268	-0.51(-2.42%)
Aug 13, 2009	21.53	21.63	21.04	21.28	4,667,984	-0.25(-1.15%)
Aug 12, 2009	20.43	21.72	20.37	21.53	15,576,310	+2.70(+14.36%)
Aug 11, 2009	18.99	19.19	18.73	18.83	3,723,345	-0.29(-1.49%)
Aug 10, 2009	19.92	20.00	19.04	19.11	3,411,899	-0.92(-4.59%)
Aug 07, 2009	19.21	20.17	19.17	20.03	3,936,886	+1.15(+6.09%)
Aug 06, 2009	19.12	19.30	18.77	18.89	2,191,896	-0.23(-1.20%)
Aug 05, 2009	18.95	19.23	18.50	19.11	2,457,420	+0.22(+1.17%)
Aug 04, 2009	18.25	19.27	17.74	18.89	3,081,173	+0.55(+3.00%)
Aug 03, 2009	18.20	18.57	17.90	18.34	2,881,315	+0.36(+1.99%)
Jul 31, 2009	17.74	18.15	17.65	17.98	2,146,410	+0.29(+1.66%)
Jul 30, 2009	18.07	18.16	17.56	17.69	3,180,542	-0.17(-0.93%)
Jul 29, 2009	17.82	18.03	17.52	17.86	2,371,823	-0.06(-0.31%)
Jul 28, 2009	17.57	18.11	17.41	17.91	3,128,780	+0.14(+0.78%)
Jul 27, 2009	17.26	17.98	17.04	17.77	4,433,738	+0.25(+1.42%)
Jul 24, 2009	17.34	17.58	16.74	17.52	522	+0.10(+0.58%)
Jul 23, 2009	16.48	17.63	16.39	17.42	5,681,665	+0.96(+5.81%)
Jul 22, 2009	15.68	16.47	15.51	16.47	4,245,218	+0.76(+4.86%)
Jul 21, 2009	15.94	16.09	15.50	15.70	2,216,212	-0.15(-0.93%)
Jul 20, 2009	16.00	16.16	15.69	15.85	2,835,168	-0.07(-0.46%)
Jul 17, 2009	16.16	16.23	15.81	15.92	2,567,218	+0.16(+0.99%)
Jul 16, 2009	15.55	15.86	15.37	15.77	1,699,237	+0.21(+1.36%)
Jul 15, 2009	15.12	15.60	15.01	15.56	3,305,599	+0.78(+5.29%)
Jul 14, 2009	14.44	14.82	14.15	14.78	2,612,487	+0.46(+3.21%)
Jul 13, 2009	14.09	14.32	14.08	14.32	2,443,529	-0.04(-0.26%)
Jul 10, 2009	14.44	14.49	14.05	14.35	2,115,549	-0.14(-0.95%)
Jul 09, 2009	14.43	14.70	14.28	14.49	2,693,678	+0.19(+1.35%)
Jul 08, 2009	14.72	14.77	14.08	14.30	3,989,115	-0.26(-1.77%)
Jul 07, 2009	14.87	15.03	14.51	14.55	3,056,865	-0.31(-2.10%)
Jul 06, 2009	15.28	15.34	14.76	14.87	2,862,059	-0.53(-3.46%)
Jul 02, 2009	15.51	15.82	15.36	15.40	2,161,611	-0.42(-2.67%)

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.