Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.73	18.59	17.67	18.35	22,616,284	+0.53(+2.99%)
Sep 29, 2009	17.83	18.01	17.76	17.81	7,469,401	-0.08(-0.43%)
Sep 28, 2009	17.70	17.93	17.68	17.89	7,300,056	+0.23(+1.29%)
Sep 25, 2009	17.97	17.97	17.66	17.66	9,137,274	-0.34(-1.90%)
Sep 24, 2009	17.98	18.08	17.75	18.00	9,327,535	+0.11(+0.61%)
Sep 23, 2009	18.22	18.25	17.89	17.89	7,659,272	-0.33(-1.79%)
Sep 22, 2009	18.42	18.47	18.20	18.22	5,719,805	-0.15(-0.80%)
Sep 21, 2009	18.50	18.67	18.33	18.37	10,797,837	-0.51(-2.71%)
Sep 18, 2009	18.72	18.98	18.61	18.88	9,031,535	+0.29(+1.58%)
Sep 17, 2009	18.45	18.70	18.45	18.58	10,556,455	+0.30(+1.63%)
Sep 16, 2009	18.31	18.54	18.25	18.29	9,910,432	+0.02(+0.09%)
Sep 15, 2009	18.14	18.45	18.14	18.27	11,770,164	+0.09(+0.48%)
Sep 14, 2009	18.00	18.26	18.00	18.18	9,618,102	+0.03(+0.18%)
Sep 11, 2009	18.22	18.24	17.85	18.15	13,437,533	-0.07(-0.39%)
Sep 10, 2009	18.26	18.32	18.03	18.22	11,479,603	-0.04(-0.21%)
Sep 09, 2009	18.41	18.42	17.93	18.26	15,486,592	-0.32(-1.73%)
Sep 08, 2009	18.65	18.72	18.46	18.58	3,503,769	+0.08(+0.44%)
Sep 04, 2009	18.29	18.52	18.14	18.50	3,563,776	+0.26(+1.40%)
Sep 03, 2009	18.23	18.39	17.97	18.24	7,838,499	+0.11(+0.63%)
Sep 02, 2009	18.26	18.32	18.09	18.13	8,473,562	-0.20(-1.07%)
Sep 01, 2009	18.61	18.69	18.29	18.32	8,171,963	-0.29(-1.55%)
Aug 31, 2009	18.82	18.89	18.45	18.61	7,009,452	-0.36(-1.92%)
Aug 28, 2009	19.01	19.12	18.89	18.98	8,030,543	+0.01(+0.06%)
Aug 27, 2009	19.02	19.02	18.72	18.97	4,865,948	-0.07(-0.37%)
Aug 26, 2009	19.13	19.22	18.89	19.04	5,287,267	-0.08(-0.40%)
Aug 25, 2009	19.27	19.54	19.01	19.11	7,049,333	+0.01(+0.06%)
Aug 24, 2009	19.57	19.65	19.07	19.10	5,927,735	-0.47(-2.42%)
Aug 21, 2009	19.33	19.60	19.17	19.57	5,881,844	+0.40(+2.10%)
Aug 20, 2009	18.99	19.19	18.96	19.17	5,378,275	+0.19(+1.00%)
Aug 19, 2009	18.76	19.06	18.70	18.98	4,659,777	+0.04(+0.20%)
Aug 18, 2009	18.85	18.97	18.73	18.94	6,603,813	+0.33(+1.78%)
Aug 17, 2009	18.69	18.81	18.51	18.61	7,162,712	-0.37(-1.97%)
Aug 14, 2009	19.10	19.19	18.72	18.99	5,911,558	-0.09(-0.46%)
Aug 13, 2009	19.14	19.18	18.83	19.07	5,240,003	-0.05(-0.28%)
Aug 12, 2009	19.04	19.43	19.04	19.13	5,647,383	+0.04(+0.20%)
Aug 11, 2009	19.38	19.50	18.78	19.09	14,856,830	-0.76(-3.83%)
Aug 10, 2009	19.76	19.87	19.67	19.85	4,207,354	-0.02(-0.08%)
Aug 07, 2009	19.77	19.93	19.61	19.87	5,833,090	+0.28(+1.41%)
Aug 06, 2009	19.80	19.83	19.45	19.59	9,367,896	-0.28(-1.39%)
Aug 05, 2009	19.76	20.08	19.64	19.87	8,241,508	+0.22(+1.11%)
Aug 04, 2009	19.35	19.78	19.31	19.65	8,740,696	+0.22(+1.15%)
Aug 03, 2009	19.47	19.54	19.28	19.43	9,077,139	+0.16(+0.82%)
Jul 31, 2009	19.21	19.47	19.21	19.27	8,607,476	+0.09(+0.45%)
Jul 30, 2009	18.91	19.27	18.72	19.18	13,335,624	+0.73(+3.98%)
Jul 29, 2009	18.40	18.69	18.31	18.45	10,751,539	-0.02(-0.12%)
Jul 28, 2009	18.38	18.62	18.29	18.47	8,830,353	+0.04(+0.21%)
Jul 27, 2009	18.38	18.51	18.17	18.43	9,945,206	+0.01(+0.06%)
Jul 24, 2009	18.22	18.49	18.08	18.42	10,653,598	+0.10(+0.56%)
Jul 23, 2009	18.16	18.53	18.04	18.32	10,354,879	+0.02(+0.09%)
Jul 22, 2009	18.08	18.58	18.08	18.30	6,973,428	+0.16(+0.90%)
Jul 21, 2009	18.33	18.48	18.07	18.14	8,852,516	-0.17(-0.95%)
Jul 20, 2009	18.32	18.42	18.22	18.31	7,375,239	+0.05(+0.27%)
Jul 17, 2009	18.28	18.47	18.13	18.26	9,443,102	-0.02(-0.12%)
Jul 16, 2009	18.50	18.62	18.12	18.29	18,099,124	-0.22(-1.17%)
Jul 15, 2009	18.69	18.91	18.27	18.50	44,721,252	-1.18(-6.02%)
Jul 14, 2009	19.54	19.92	19.27	19.69	15,271,171	+0.30(+1.57%)
Jul 13, 2009	19.26	19.43	19.22	19.38	8,309,136	+0.38(+1.97%)
Jul 10, 2009	18.94	19.28	18.80	19.01	6,475,276	-0.01(-0.06%)
Jul 09, 2009	19.19	19.22	18.81	19.02	6,517,866	-0.11(-0.60%)
Jul 08, 2009	18.81	19.19	18.81	19.13	11,557,986	+0.39(+2.06%)
Jul 07, 2009	19.09	19.09	18.69	18.75	6,813,241	-0.19(-1.00%)
Jul 06, 2009	18.53	19.09	18.50	18.94	8,268,704	+0.33(+1.75%)
Jul 02, 2009	18.94	18.97	18.61	18.61	8,735,129	-0.42(-2.20%)

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.