Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	19.00	19.00	18.31	18.63	4,507,123	-0.14(-0.75%)
Sep 29, 2009	18.64	18.86	18.59	18.77	1,869,466	+0.11(+0.59%)
Sep 28, 2009	18.41	18.75	18.28	18.66	1,916,212	+0.46(+2.53%)
Sep 25, 2009	18.49	18.66	18.13	18.20	1,989,494	-0.17(-0.93%)
Sep 24, 2009	18.86	18.86	18.28	18.37	3,805,178	-0.57(-3.01%)
Sep 23, 2009	19.35	19.35	18.76	18.94	2,890,828	-0.34(-1.76%)
Sep 22, 2009	19.40	19.44	19.14	19.28	3,665,284	+0.31(+1.63%)
Sep 21, 2009	18.85	18.98	18.63	18.97	1,810,467	-0.09(-0.47%)
Sep 18, 2009	19.21	19.24	18.97	19.06	6,271,850	-0.06(-0.31%)
Sep 17, 2009	19.37	19.39	18.95	19.12	2,464,627	-0.30(-1.54%)
Sep 16, 2009	19.66	19.78	19.22	19.42	4,354,166	-0.18(-0.92%)
Sep 15, 2009	19.68	19.79	19.50	19.60	3,189,137	+0.18(+0.93%)
Sep 14, 2009	19.00	19.54	18.78	19.42	2,492,784	+0.26(+1.36%)
Sep 11, 2009	18.79	19.22	18.75	19.16	5,184,791	+0.49(+2.62%)
Sep 10, 2009	18.34	18.74	18.33	18.67	4,607,902	+0.26(+1.41%)
Sep 09, 2009	17.99	18.53	17.81	18.41	6,239,812	+0.42(+2.33%)
Sep 08, 2009	17.62	17.99	17.53	17.99	3,401,481	+0.67(+3.87%)
Sep 04, 2009	17.01	17.34	17.01	17.32	1,814,244	+0.32(+1.88%)
Sep 03, 2009	17.03	17.22	16.90	17.00	3,466,264	+0.07(+0.41%)
Sep 02, 2009	17.00	17.20	16.93	16.93	2,754,177	-0.23(-1.34%)
Sep 01, 2009	17.65	17.75	17.11	17.16	3,993,626	-0.44(-2.50%)
Aug 31, 2009	17.60	17.74	17.42	17.60	3,613,231	-0.30(-1.68%)
Aug 28, 2009	17.73	17.94	17.53	17.90	1,982,026	+0.29(+1.65%)
Aug 27, 2009	17.69	17.78	17.29	17.61	2,027,830	-0.16(-0.90%)
Aug 26, 2009	17.64	17.93	17.61	17.77	2,413,678	-0.06(-0.34%)
Aug 25, 2009	18.00	18.11	17.69	17.83	3,240,235	-0.17(-0.94%)
Aug 24, 2009	17.99	18.04	17.88	18.00	2,283,052	+0.10(+0.56%)
Aug 21, 2009	17.60	17.98	17.55	17.90	3,844,709	+0.49(+2.81%)
Aug 20, 2009	17.42	17.55	17.39	17.41	3,281,648	+0.02(+0.12%)
Aug 19, 2009	17.02	17.59	17.00	17.39	3,706,862	-0.01(-0.06%)
Aug 18, 2009	17.02	17.51	17.00	17.40	1,914,818	+0.38(+2.23%)
Aug 17, 2009	17.14	17.14	16.76	17.02	2,447,766	-0.52(-2.96%)
Aug 14, 2009	17.45	17.54	17.17	17.54	2,065,755	-0.01(-0.06%)
Aug 13, 2009	17.30	17.63	17.13	17.55	3,113,137	+0.63(+3.72%)
Aug 12, 2009	16.76	17.21	16.75	16.92	1,843,181	+0.01(+0.06%)
Aug 11, 2009	17.04	17.20	16.83	16.91	1,574,650	-0.25(-1.46%)
Aug 10, 2009	17.12	17.35	17.00	17.16	1,743,046	+0.07(+0.41%)
Aug 07, 2009	16.55	17.28	16.55	17.09	4,141,827	+0.69(+4.21%)
Aug 06, 2009	16.63	16.70	16.40	16.40	2,376,889	-0.22(-1.32%)
Aug 05, 2009	16.95	16.95	16.44	16.62	4,100,682	-0.31(-1.83%)
Aug 04, 2009	16.80	16.94	16.65	16.93	2,991,726	+0.28(+1.68%)
Jul 31, 2009	16.33	16.92	16.28	16.65	3,098,801	+0.15(+0.91%)
Jul 30, 2009	16.41	16.58	16.20	16.50	5,300,133	+0.23(+1.41%)
Jul 29, 2009	16.65	16.76	16.16	16.27	4,627,460	-0.82(-4.80%)
Jul 28, 2009	16.94	17.20	16.75	17.09	2,738,656	-0.25(-1.44%)
Jul 27, 2009	17.34	17.41	17.09	17.34	2,961,344	-0.04(-0.23%)
Jul 24, 2009	17.29	17.50	17.20	17.38	2,653,582	+0.14(+0.81%)
Jul 23, 2009	16.59	17.25	16.52	17.24	5,665,609	+0.64(+3.86%)
Jul 22, 2009	16.51	16.95	16.46	16.60	4,325,300	-0.28(-1.66%)
Jul 21, 2009	17.24	17.35	16.73	16.88	5,062,937	-0.21(-1.23%)
Jul 20, 2009	17.10	17.45	16.82	17.09	3,800,264	+0.16(+0.95%)
Jul 17, 2009	16.60	17.00	16.34	16.93	4,838,486	+0.47(+2.86%)
Jul 16, 2009	16.20	16.59	16.16	16.46	2,897,909	+0.10(+0.61%)
Jul 15, 2009	16.27	16.52	16.15	16.36	6,257,294	+0.47(+2.96%)
Jul 14, 2009	15.90	16.05	15.61	15.89	4,925,620	+0.20(+1.27%)
Jul 13, 2009	15.25	15.69	15.22	15.69	3,854,738	+0.44(+2.89%)
Jul 10, 2009	14.92	15.34	14.80	15.25	2,893,269	+0.09(+0.59%)
Jul 09, 2009	14.82	15.37	14.80	15.16	3,693,705	+0.42(+2.85%)
Jul 08, 2009	14.90	15.13	14.40	14.74	4,863,294	-0.26(-1.73%)
Jul 07, 2009	15.20	15.47	14.96	15.00	4,494,529	-0.10(-0.66%)
Jul 06, 2009	15.30	15.30	14.74	15.10	4,096,880	-0.55(-3.51%)
Jul 03, 2009	15.83	15.95	15.60	15.65	1,049,140	-0.10(-0.63%)

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.