Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	19.24	19.26	18.75	18.94	5,222,015	-0.20(-1.04%)
Sep 29, 2009	19.21	19.28	19.04	19.14	2,582,370	-0.14(-0.73%)
Sep 28, 2009	19.13	19.34	19.03	19.28	2,426,498	+0.21(+1.10%)
Sep 25, 2009	18.96	19.26	18.89	19.07	3,166,479	+0.02(+0.10%)
Sep 24, 2009	19.32	19.42	18.96	19.05	3,404,567	-0.24(-1.24%)
Sep 23, 2009	19.67	19.71	19.29	19.29	3,143,331	-0.38(-1.93%)
Sep 22, 2009	19.72	19.72	19.42	19.67	3,079,507	+0.24(+1.24%)
Sep 21, 2009	19.17	19.50	19.16	19.43	2,470,165	-0.07(-0.36%)
Sep 18, 2009	19.53	19.59	19.30	19.50	4,458,676	+0.11(+0.57%)
Sep 17, 2009	19.65	19.73	19.36	19.39	3,926,922	-0.02(-0.12%)
Sep 16, 2009	19.41	19.72	19.35	19.41	3,545,233	-0.03(-0.14%)
Sep 15, 2009	19.18	19.45	19.00	19.44	3,933,517	+0.26(+1.36%)
Sep 14, 2009	19.18	19.26	18.89	19.18	3,156,530	+0.09(+0.47%)
Sep 11, 2009	19.16	19.28	19.03	19.09	2,790,140	+0.01(+0.05%)
Sep 10, 2009	18.90	19.16	18.73	19.08	2,748,867	+0.26(+1.38%)
Sep 09, 2009	18.77	19.06	18.69	18.82	3,636,949	+0.02(+0.11%)
Sep 08, 2009	18.66	18.86	18.47	18.80	3,231,050	+0.41(+2.23%)
Sep 04, 2009	18.23	18.47	18.16	18.39	2,680,639	+0.16(+0.88%)
Sep 03, 2009	18.46	18.47	18.05	18.23	3,110,321	-0.05(-0.27%)
Sep 02, 2009	18.32	18.42	18.20	18.28	2,222,316	-0.08(-0.44%)
Sep 01, 2009	18.76	18.86	18.33	18.36	3,584,318	-0.46(-2.44%)
Aug 31, 2009	18.79	18.88	18.59	18.82	3,465,424	-0.17(-0.90%)
Aug 28, 2009	19.29	19.29	18.84	18.99	2,001,208	-0.13(-0.68%)
Aug 27, 2009	19.15	19.24	18.79	19.12	2,362,230	-0.14(-0.73%)
Aug 26, 2009	18.97	19.28	18.82	19.26	2,518,350	+0.18(+0.94%)
Aug 25, 2009	19.28	19.40	19.02	19.08	3,173,316	-0.19(-0.99%)
Aug 24, 2009	19.20	19.30	19.06	19.27	2,577,035	+0.17(+0.89%)
Aug 21, 2009	18.84	19.12	18.76	19.10	3,058,678	+0.37(+1.98%)
Aug 20, 2009	18.60	18.78	18.54	18.73	2,078,370	+0.10(+0.54%)
Aug 19, 2009	18.18	18.77	18.15	18.63	3,238,406	+0.26(+1.42%)
Aug 18, 2009	18.25	18.42	18.18	18.37	2,009,291	+0.36(+1.99%)
Aug 17, 2009	18.22	18.31	18.00	18.01	2,972,780	-0.47(-2.53%)
Aug 14, 2009	18.84	18.85	18.35	18.48	3,187,122	-0.31(-1.65%)
Aug 13, 2009	19.06	19.12	18.67	18.79	4,634,928	-0.13(-0.69%)
Aug 12, 2009	18.88	19.06	18.84	18.92	3,179,563	-0.12(-0.63%)
Aug 11, 2009	19.29	19.45	19.01	19.04	3,813,697	-0.28(-1.45%)
Aug 10, 2009	18.73	19.32	18.70	19.32	4,211,210	+0.50(+2.66%)
Aug 07, 2009	18.69	18.92	18.46	18.82	2,271,490	+0.30(+1.62%)
Aug 06, 2009	18.61	18.71	18.43	18.52	3,058,339	-0.01(-0.05%)
Aug 05, 2009	18.72	18.72	18.32	18.53	2,784,959	-0.19(-1.01%)
Aug 04, 2009	18.72	18.88	18.49	18.72	2,593,296	-0.04(-0.23%)
Aug 03, 2009	18.61	18.97	18.45	18.76	3,866,102	+0.40(+2.19%)
Jul 31, 2009	18.10	18.47	18.03	18.36	2,824,579	+0.15(+0.82%)
Jul 30, 2009	18.01	18.50	17.99	18.21	3,311,861	+0.36(+2.02%)
Jul 29, 2009	17.94	18.06	17.71	17.85	2,672,250	-0.27(-1.49%)
Jul 28, 2009	18.10	18.25	17.87	18.12	3,718,351	-0.07(-0.38%)
Jul 27, 2009	18.02	18.31	17.96	18.19	2,444,068	+0.17(+0.94%)
Jul 24, 2009	17.76	18.02	17.68	18.02	1,954,700	+0.15(+0.84%)
Jul 23, 2009	17.44	18.00	17.40	17.87	4,652,241	+0.45(+2.58%)
Jul 22, 2009	17.32	17.52	17.24	17.42	2,212,194	-0.10(-0.57%)
Jul 21, 2009	17.58	17.66	17.19	17.52	3,367,659	+0.07(+0.40%)
Jul 20, 2009	17.17	17.45	16.93	17.45	4,277,529	+0.47(+2.77%)
Jul 17, 2009	16.93	17.09	16.79	16.98	3,395,673	-0.09(-0.53%)
Jul 16, 2009	16.97	17.13	16.70	17.07	3,692,518	-0.03(-0.18%)
Jul 15, 2009	16.95	17.17	16.81	17.10	3,953,040	+0.45(+2.70%)
Jul 14, 2009	16.53	16.65	16.31	16.65	3,393,359	+0.26(+1.59%)
Jul 13, 2009	16.02	16.41	15.99	16.39	3,808,384	+0.25(+1.55%)
Jul 10, 2009	16.16	16.17	15.90	16.14	2,835,209	-0.11(-0.68%)
Jul 09, 2009	16.14	16.46	15.95	16.25	3,167,852	+0.21(+1.31%)
Jul 08, 2009	16.07	16.28	15.81	16.04	4,187,547	-0.05(-0.31%)
Jul 07, 2009	16.42	16.43	16.03	16.09	3,428,105	-0.36(-2.19%)
Jul 06, 2009	16.20	16.49	16.10	16.45	4,614,246	-0.01(-0.06%)
Jul 02, 2009	16.92	16.92	16.45	16.46	3,263,834	-0.71(-4.14%)

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.