Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	20.64	21.30	20.13	20.68	1,374,221	+0.08(+0.41%)
Sep 29, 2009	20.51	20.83	20.39	20.60	966,389	+0.09(+0.44%)
Sep 28, 2009	20.56	20.96	20.39	20.51	1,406,378	+0.11(+0.52%)
Sep 25, 2009	20.41	20.88	20.29	20.40	1,259,915	-0.16(-0.80%)
Sep 24, 2009	20.89	20.93	20.09	20.57	1,758,619	-0.33(-1.59%)
Sep 23, 2009	21.45	21.52	20.85	20.90	1,503,509	-0.61(-2.82%)
Sep 22, 2009	21.23	21.56	21.08	21.51	1,183,137	+0.46(+2.18%)
Sep 21, 2009	20.94	21.16	20.32	21.05	1,584,542	-0.03(-0.13%)
Sep 18, 2009	20.75	21.19	20.66	21.08	1,432,550	+0.38(+1.81%)
Sep 17, 2009	20.90	21.27	20.61	20.70	3,197,780	-0.41(-1.95%)
Sep 16, 2009	21.09	21.41	20.86	21.11	3,322,480	-0.48(-2.20%)
Sep 15, 2009	20.72	21.65	20.56	21.59	1,850,182	+0.88(+4.23%)
Sep 14, 2009	20.62	20.88	20.44	20.71	1,512,711	-0.21(-0.99%)
Sep 11, 2009	21.16	21.50	20.66	20.92	1,692,259	-0.44(-2.05%)
Sep 10, 2009	20.88	21.43	20.68	21.36	1,538,955	+0.59(+2.82%)
Sep 09, 2009	20.53	21.06	20.26	20.77	2,398,970	+0.27(+1.31%)
Sep 08, 2009	20.12	20.64	19.90	20.50	1,979,072	+0.79(+3.99%)
Sep 04, 2009	19.04	19.75	18.72	19.71	1,953,209	+0.87(+4.60%)
Sep 03, 2009	18.47	18.90	18.23	18.85	1,188,169	+0.70(+3.87%)
Sep 02, 2009	17.86	18.31	17.67	18.14	1,615,851	+0.20(+1.09%)
Sep 01, 2009	18.67	19.13	17.83	17.95	1,932,173	-0.69(-3.71%)
Aug 31, 2009	18.93	19.02	18.37	18.64	1,471,380	-0.62(-3.21%)
Aug 28, 2009	18.96	19.49	18.89	19.26	2,183,369	+0.51(+2.70%)
Aug 27, 2009	18.53	18.85	18.25	18.75	1,861,884	+0.15(+0.80%)
Aug 26, 2009	18.34	18.70	18.18	18.60	2,448,121	+0.41(+2.27%)
Aug 25, 2009	18.72	18.72	18.16	18.19	2,041,067	-0.33(-1.80%)
Aug 24, 2009	18.72	19.02	18.42	18.52	1,363,419	-0.19(-1.02%)
Aug 21, 2009	18.43	18.87	18.20	18.71	1,716,777	+0.50(+2.73%)
Aug 20, 2009	17.78	18.28	17.60	18.22	887,519	+0.31(+1.71%)
Aug 19, 2009	17.62	18.27	17.32	17.91	1,325,787	+0.04(+0.21%)
Aug 18, 2009	17.65	18.11	17.65	17.87	1,205,610	+0.14(+0.80%)
Aug 17, 2009	18.27	18.27	17.44	17.73	2,932,501	-1.09(-5.81%)
Aug 14, 2009	18.80	18.88	18.49	18.82	1,504,338	-0.01(-0.06%)
Aug 13, 2009	19.05	19.11	18.51	18.84	1,709,454	-0.03(-0.17%)
Aug 12, 2009	18.65	19.09	18.41	18.87	2,449,226	+0.17(+0.90%)
Aug 11, 2009	18.98	18.98	18.38	18.70	1,649,299	-0.30(-1.56%)
Aug 10, 2009	18.01	19.09	17.79	18.99	2,789,247	+0.94(+5.21%)
Aug 07, 2009	18.56	19.24	17.96	18.05	4,986,244	-0.29(-1.56%)
Aug 06, 2009	21.24	21.72	18.18	18.34	9,282,299	-4.12(-18.33%)
Aug 05, 2009	22.05	22.58	21.99	22.45	2,730,554	+0.50(+2.26%)
Aug 04, 2009	21.75	22.16	21.39	21.96	1,433,006	+0.20(+0.90%)
Aug 03, 2009	20.79	21.87	20.78	21.76	1,562,678	+1.28(+6.24%)
Jul 31, 2009	20.29	20.75	20.12	20.48	1,180,169	+0.25(+1.25%)
Jul 30, 2009	20.31	20.68	20.15	20.23	1,624,951	+0.52(+2.63%)
Jul 29, 2009	20.58	20.58	19.42	19.71	2,400,156	-0.88(-4.26%)
Jul 28, 2009	21.79	21.86	20.13	20.59	2,292,320	-1.47(-6.68%)
Jul 27, 2009	22.32	22.57	21.79	22.06	742,646	-0.13(-0.60%)
Jul 24, 2009	21.85	22.33	21.75	22.20	1,068,123	+0.10(+0.43%)
Jul 23, 2009	21.19	22.19	20.98	22.10	1,603,526	+0.92(+4.34%)
Jul 22, 2009	20.87	21.49	20.66	21.18	1,283,866	+0.10(+0.45%)
Jul 21, 2009	21.41	21.90	20.79	21.09	2,547,855	-0.14(-0.67%)
Jul 20, 2009	20.86	21.42	20.79	21.23	2,071,740	+0.55(+2.66%)
Jul 17, 2009	20.36	20.83	20.36	20.68	1,538,190	+0.06(+0.28%)
Jul 16, 2009	20.07	20.87	19.97	20.62	1,946,255	+0.62(+3.12%)
Jul 15, 2009	19.42	20.20	19.42	20.00	1,965,939	+1.03(+5.43%)
Jul 14, 2009	18.67	19.05	18.58	18.97	1,664,433	+0.16(+0.84%)
Jul 13, 2009	18.40	18.86	18.31	18.81	1,334,181	+0.66(+3.64%)
Jul 10, 2009	18.09	18.49	17.92	18.15	914,953	-0.24(-1.32%)
Jul 09, 2009	17.72	18.69	17.72	18.39	1,564,338	+0.83(+4.72%)
Jul 08, 2009	17.62	17.87	16.98	17.56	1,817,079	-0.03(-0.15%)
Jul 07, 2009	18.57	18.64	17.57	17.59	2,236,505	-1.04(-5.59%)
Jul 06, 2009	20.02	20.02	18.40	18.63	3,063,615	-1.53(-7.60%)
Jul 02, 2009	20.20	20.57	19.93	20.16	2,740,839	-0.44(-2.15%)

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.