Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	22.05	22.54	21.36	21.84	620,514	-0.24(-1.07%)
Sep 29, 2009	22.17	22.41	21.85	22.08	306,473	-0.13(-0.60%)
Sep 28, 2009	22.16	22.55	21.63	22.21	273,674	+0.27(+1.25%)
Sep 25, 2009	21.94	22.03	21.44	21.93	863,307	-0.11(-0.51%)
Sep 24, 2009	22.20	22.29	21.41	22.05	298,563	-0.05(-0.21%)
Sep 23, 2009	22.15	22.82	22.02	22.09	246,846	-0.23(-1.02%)
Sep 22, 2009	22.26	22.44	21.97	22.32	180,893	+0.32(+1.46%)
Sep 21, 2009	22.27	22.42	21.88	22.00	197,244	-0.59(-2.60%)
Sep 18, 2009	21.55	22.65	18.91	22.59	424,365	+0.82(+3.78%)
Sep 17, 2009	22.57	23.09	21.58	21.76	341,438	-0.82(-3.64%)
Sep 16, 2009	22.44	22.79	22.08	22.59	142,438	+0.30(+1.36%)
Sep 15, 2009	21.80	22.49	21.58	22.28	268,657	+0.40(+1.81%)
Sep 14, 2009	20.95	21.89	20.81	21.89	305,058	+0.66(+3.12%)
Sep 11, 2009	20.98	21.22	20.62	21.22	254,040	+0.34(+1.63%)
Sep 10, 2009	20.53	20.99	20.18	20.88	192,115	+0.26(+1.28%)
Sep 09, 2009	20.09	21.10	19.89	20.62	280,158	+0.61(+3.07%)
Sep 08, 2009	20.02	20.37	19.74	20.01	173,817	+0.26(+1.34%)
Sep 04, 2009	19.20	19.85	18.95	19.74	164,572	+0.54(+2.81%)
Sep 03, 2009	19.09	19.20	18.74	19.20	440,150	+0.30(+1.60%)
Sep 02, 2009	19.28	19.28	18.63	18.90	372,688	-0.40(-2.06%)
Sep 01, 2009	19.62	20.65	19.22	19.30	240,686	-0.49(-2.48%)
Aug 31, 2009	20.36	20.49	19.66	19.79	261,783	-0.78(-3.77%)
Aug 28, 2009	20.89	21.16	20.32	20.56	193,523	-0.13(-0.64%)
Aug 27, 2009	20.47	20.85	19.92	20.70	279,177	+0.37(+1.81%)
Aug 26, 2009	20.19	20.54	19.82	20.33	220,265	+0.05(+0.23%)
Aug 25, 2009	19.73	20.57	19.61	20.28	402,245	+0.75(+3.82%)
Aug 24, 2009	19.93	20.13	19.39	19.53	235,817	-0.33(-1.67%)
Aug 21, 2009	19.47	19.99	19.15	19.86	293,859	+0.76(+3.96%)
Aug 20, 2009	18.80	19.36	18.62	19.11	272,026	+0.20(+1.05%)
Aug 19, 2009	18.48	18.96	18.22	18.91	196,796	+0.16(+0.86%)
Aug 18, 2009	18.34	18.94	18.18	18.75	156,026	+0.46(+2.53%)
Aug 17, 2009	18.61	18.66	18.10	18.28	287,595	-0.83(-4.35%)
Aug 14, 2009	19.90	19.90	18.87	19.12	282,372	-0.67(-3.39%)
Aug 13, 2009	19.90	20.19	19.21	19.79	287,098	+0.00(+0.00%)
Aug 12, 2009	19.14	20.32	19.06	19.79	319,276	+0.73(+3.82%)
Aug 11, 2009	18.91	19.29	18.49	19.06	291,241	+0.02(+0.10%)
Aug 10, 2009	18.79	19.35	18.61	19.04	202,894	-0.02(-0.10%)
Aug 07, 2009	18.81	19.32	18.56	19.06	284,230	+0.72(+3.92%)
Aug 06, 2009	18.65	18.69	17.99	18.34	246,675	-0.14(-0.77%)
Aug 05, 2009	18.59	18.64	17.95	18.48	326,574	-0.01(-0.05%)
Aug 04, 2009	17.35	18.58	17.06	18.49	465,381	+1.24(+7.18%)
Aug 03, 2009	16.86	17.41	16.82	17.25	515,820	+0.67(+4.05%)
Jul 31, 2009	16.75	17.02	16.54	16.58	687,395	-0.35(-2.07%)
Jul 30, 2009	17.09	17.61	16.84	16.93	719,490	+0.01(+0.06%)
Jul 29, 2009	17.90	17.90	16.92	16.92	1,138,151	-1.23(-6.77%)
Jul 28, 2009	19.32	19.52	18.06	18.15	492,362	-1.33(-6.84%)
Jul 27, 2009	19.78	20.04	19.34	19.49	208,920	-0.32(-1.62%)
Jul 24, 2009	19.04	19.84	18.92	19.81	550	+0.61(+3.15%)
Jul 23, 2009	18.06	19.34	17.98	19.20	358,304	+1.08(+5.95%)
Jul 22, 2009	18.25	18.28	17.66	18.12	262,754	-0.21(-1.13%)
Jul 21, 2009	18.22	18.91	17.86	18.33	261,444	+0.06(+0.31%)
Jul 20, 2009	17.49	18.28	17.33	18.28	249,784	+0.91(+5.23%)
Jul 17, 2009	17.50	17.61	17.20	17.37	215,806	-0.11(-0.65%)
Jul 16, 2009	16.64	17.64	16.50	17.48	254,853	+0.78(+4.64%)
Jul 15, 2009	14.91	16.80	14.91	16.71	359,117	+1.06(+6.77%)
Jul 14, 2009	15.51	15.82	15.35	15.65	232,900	+0.09(+0.61%)
Jul 13, 2009	15.32	15.68	15.31	15.55	262,604	+0.39(+2.56%)
Jul 10, 2009	14.95	15.35	14.83	15.16	282,260	+0.13(+0.88%)
Jul 09, 2009	14.96	15.45	14.96	15.03	199,493	+0.08(+0.51%)
Jul 08, 2009	15.01	15.14	14.30	14.96	539,681	+0.08(+0.51%)
Jul 07, 2009	15.43	15.69	14.84	14.88	327,219	-0.46(-3.02%)
Jul 06, 2009	15.65	15.75	14.98	15.34	439,300	-0.35(-2.23%)
Jul 02, 2009	15.98	15.98	15.53	15.69	369,967	-0.60(-3.71%)

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.