Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	26.83	26.83	25.43	26.18	5,019,288	-0.08(-0.30%)
Sep 29, 2009	26.06	26.97	25.82	26.26	3,473,552	+0.36(+1.38%)
Sep 28, 2009	25.06	26.12	24.74	25.90	4,303,301	+1.21(+4.88%)
Sep 25, 2009	24.30	25.37	23.70	24.69	5,642,008	+0.21(+0.85%)
Sep 24, 2009	26.25	26.29	24.00	24.49	6,912,710	-1.42(-5.49%)
Sep 23, 2009	27.88	28.16	25.76	25.91	6,238,796	-2.04(-7.31%)
Sep 22, 2009	25.91	28.44	25.69	27.95	7,002,713	+1.90(+7.29%)
Sep 21, 2009	25.30	26.44	24.99	26.05	5,452,266	+0.26(+1.02%)
Sep 18, 2009	26.12	26.31	25.09	25.79	5,386,013	-0.14(-0.53%)
Sep 17, 2009	25.29	26.64	24.61	25.92	5,887,857	+0.88(+3.53%)
Sep 16, 2009	24.47	25.60	24.47	25.04	5,359,563	+0.80(+3.30%)
Sep 15, 2009	24.16	25.27	23.67	24.24	4,522,757	+0.32(+1.35%)
Sep 14, 2009	21.88	24.15	21.65	23.92	3,632,695	+1.76(+7.92%)
Sep 11, 2009	22.21	22.85	21.80	22.16	2,472,031	-0.05(-0.22%)
Sep 10, 2009	21.57	22.31	21.21	22.21	2,999,892	+0.55(+2.54%)
Sep 09, 2009	21.18	22.01	20.91	21.66	2,550,097	+0.39(+1.85%)
Sep 08, 2009	20.46	21.27	20.23	21.27	3,231,582	+1.21(+6.01%)
Sep 04, 2009	19.58	20.10	19.11	20.06	1,683,409	+0.38(+1.94%)
Sep 03, 2009	19.56	19.97	19.17	19.68	2,902,148	+0.34(+1.76%)
Sep 02, 2009	19.70	19.74	19.05	19.34	4,370,597	-0.16(-0.83%)
Sep 01, 2009	21.00	21.45	19.50	19.50	6,329,464	-1.57(-7.45%)
Aug 31, 2009	21.65	21.82	20.83	21.07	4,024,902	-1.06(-4.80%)
Aug 28, 2009	22.12	22.99	21.60	22.13	2,770,956	+0.20(+0.90%)
Aug 27, 2009	21.39	21.97	20.65	21.94	4,024,890	+0.72(+3.41%)
Aug 26, 2009	21.22	21.67	20.84	21.21	4,690,750	+0.10(+0.45%)
Aug 25, 2009	20.94	21.52	20.94	21.12	3,843,379	+0.20(+0.97%)
Aug 24, 2009	21.12	21.86	20.87	20.92	5,983,931	+0.04(+0.17%)
Aug 21, 2009	19.61	21.08	19.61	20.88	5,309,187	+1.52(+7.87%)
Aug 20, 2009	18.12	19.40	18.00	19.36	4,626,376	+1.35(+7.49%)
Aug 19, 2009	17.89	18.19	17.83	18.01	4,345,918	-0.45(-2.43%)
Aug 18, 2009	18.04	18.54	17.82	18.46	3,549,120	+0.10(+0.52%)
Aug 17, 2009	18.80	18.81	17.74	18.36	4,611,678	-1.11(-5.70%)
Aug 14, 2009	19.54	19.73	18.78	19.47	5,816,353	-0.65(-3.23%)
Aug 13, 2009	19.98	20.21	19.48	20.12	3,854,625	+0.64(+3.31%)
Aug 12, 2009	18.64	19.70	18.64	19.48	6,333,964	+0.92(+4.96%)
Aug 11, 2009	19.43	19.59	18.31	18.56	5,336,564	-0.82(-4.22%)
Aug 10, 2009	19.45	20.99	19.25	19.37	8,689,865	-0.02(-0.09%)
Aug 07, 2009	18.84	20.02	18.43	19.39	9,476,952	+1.02(+5.56%)
Aug 06, 2009	18.12	19.05	18.01	18.37	6,868,861	+0.52(+2.91%)
Aug 05, 2009	17.03	18.39	16.88	17.85	7,734,419	+0.74(+4.33%)
Aug 04, 2009	15.63	17.49	15.57	17.11	10,149,968	+1.39(+8.81%)
Aug 03, 2009	15.48	15.85	15.38	15.73	3,347,912	+0.33(+2.17%)
Jul 31, 2009	15.09	15.64	15.09	15.39	2,908,454	+0.17(+1.14%)
Jul 30, 2009	14.41	15.55	14.27	15.22	4,558,561	+0.90(+6.25%)
Jul 29, 2009	14.41	14.53	13.99	14.32	3,784,238	-0.33(-2.28%)
Jul 28, 2009	14.24	14.92	13.76	14.66	5,858,688	+0.47(+3.33%)
Jul 27, 2009	13.97	14.34	13.70	14.19	3,629,824	+0.15(+1.06%)
Jul 24, 2009	13.67	14.17	13.16	14.04	3,140,059	+0.20(+1.47%)
Jul 23, 2009	13.20	14.07	13.14	13.83	5,117,985	+0.67(+5.08%)
Jul 22, 2009	12.72	13.37	12.40	13.17	3,657,794	+0.32(+2.46%)
Jul 21, 2009	13.27	13.37	12.34	12.85	3,448,214	-0.39(-2.93%)
Jul 20, 2009	12.80	13.28	12.80	13.24	2,940,527	+0.56(+4.43%)
Jul 17, 2009	13.05	13.14	12.55	12.68	5,284,475	-0.40(-3.06%)
Jul 16, 2009	12.50	13.27	12.41	13.08	4,369,004	+0.36(+2.87%)
Jul 15, 2009	12.14	12.86	12.14	12.71	5,579,751	+0.82(+6.93%)
Jul 14, 2009	11.86	12.13	11.34	11.89	3,014,723	+0.07(+0.56%)
Jul 13, 2009	11.32	11.88	11.27	11.82	4,485,217	+0.68(+6.11%)
Jul 10, 2009	11.25	11.44	10.77	11.14	3,872,084	-0.23(-2.05%)
Jul 09, 2009	11.73	11.82	11.31	11.37	2,691,161	-0.16(-1.40%)
Jul 08, 2009	12.10	12.26	11.17	11.54	6,924,925	-0.47(-3.88%)
Jul 07, 2009	12.91	12.99	11.91	12.00	4,646,255	-1.01(-7.76%)
Jul 06, 2009	12.69	13.08	12.35	13.01	3,113,293	+0.50(+4.01%)
Jul 02, 2009	13.52	13.64	12.51	12.51	3,664,071	-1.28(-9.31%)

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.