Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.76	18.79	18.10	18.24	3,554,936	-0.51(-2.74%)
Sep 29, 2009	18.75	18.95	18.60	18.75	2,375,510	+0.07(+0.40%)
Sep 28, 2009	18.09	18.76	18.09	18.68	2,455,574	+0.63(+3.47%)
Sep 25, 2009	18.21	18.42	17.99	18.05	1,969,255	-0.25(-1.34%)
Sep 24, 2009	18.79	18.79	18.06	18.30	2,848,587	-0.47(-2.52%)
Sep 23, 2009	18.76	19.00	18.59	18.77	4,413,229	+0.02(+0.09%)
Sep 22, 2009	18.78	19.03	18.69	18.75	3,382,587	+0.18(+0.97%)
Sep 21, 2009	18.30	18.73	18.16	18.57	2,511,456	+0.00(+0.02%)
Sep 18, 2009	18.91	18.95	18.36	18.57	2,918,251	-0.22(-1.16%)
Sep 17, 2009	18.69	18.90	18.62	18.79	4,239,156	-0.05(-0.25%)
Sep 16, 2009	18.83	19.04	18.67	18.84	3,355,051	+0.20(+1.10%)
Sep 15, 2009	18.08	18.76	18.03	18.63	5,862,037	+0.60(+3.33%)
Sep 14, 2009	17.83	18.04	17.68	18.03	3,385,869	+0.01(+0.04%)
Sep 11, 2009	17.89	18.26	17.84	18.03	4,306,190	+0.19(+1.05%)
Sep 10, 2009	17.66	17.87	17.27	17.84	2,555,817	+0.07(+0.42%)
Sep 09, 2009	17.43	17.81	17.20	17.76	3,469,769	+0.22(+1.24%)
Sep 08, 2009	17.30	17.56	17.09	17.55	2,683,990	+0.42(+2.47%)
Sep 04, 2009	17.14	17.27	16.92	17.12	3,191,173	-0.01(-0.08%)
Sep 03, 2009	17.13	17.30	16.92	17.14	3,161,573	+0.14(+0.82%)
Sep 02, 2009	16.96	17.28	16.89	17.00	4,523,223	-0.14(-0.82%)
Sep 01, 2009	17.56	17.89	17.12	17.14	2,690,633	-0.63(-3.57%)
Aug 31, 2009	17.95	18.00	17.69	17.77	2,189,711	-0.46(-2.52%)
Aug 28, 2009	18.23	18.29	18.11	18.23	1,521,703	+0.06(+0.34%)
Aug 27, 2009	18.41	18.44	18.00	18.17	2,238,936	-0.14(-0.78%)
Aug 26, 2009	18.45	18.61	18.21	18.31	2,082,754	-0.19(-1.01%)
Aug 25, 2009	18.63	18.65	18.30	18.50	2,438,927	+0.15(+0.82%)
Aug 24, 2009	18.96	18.96	18.22	18.35	2,797,748	-0.40(-2.11%)
Aug 21, 2009	18.59	18.81	18.52	18.74	2,606,663	+0.36(+1.96%)
Aug 20, 2009	17.78	18.40	17.75	18.38	2,847,308	+0.60(+3.39%)
Aug 19, 2009	17.31	18.09	17.30	17.78	3,989,811	+0.07(+0.40%)
Aug 18, 2009	17.53	17.78	17.53	17.71	2,545,426	+0.00(+0.00%)
Aug 17, 2009	18.08	18.15	17.43	17.71	2,999,788	-0.73(-3.95%)
Aug 14, 2009	18.71	18.71	18.22	18.44	5,254,986	-0.22(-1.21%)
Aug 13, 2009	18.26	18.71	18.23	18.66	4,268,093	+0.50(+2.76%)
Aug 12, 2009	17.78	18.35	17.73	18.16	1,907,120	+0.34(+1.91%)
Aug 11, 2009	17.66	17.91	17.50	17.82	3,725,856	-0.06(-0.36%)
Aug 10, 2009	17.89	18.02	17.76	17.89	5,008,060	-0.08(-0.44%)
Aug 07, 2009	17.57	18.13	17.41	17.96	3,535,666	+0.56(+3.19%)
Aug 06, 2009	17.55	17.67	17.30	17.41	3,160,795	-0.09(-0.53%)
Aug 05, 2009	17.49	17.57	17.29	17.50	3,017,605	+0.03(+0.19%)
Aug 04, 2009	17.31	17.59	17.09	17.47	5,042,905	+0.04(+0.25%)
Aug 03, 2009	16.92	17.50	16.92	17.42	2,451,670	+0.50(+2.98%)
Jul 31, 2009	16.50	17.04	16.50	16.92	2,204,992	+0.24(+1.45%)
Jul 30, 2009	16.50	16.95	16.45	16.68	2,770,802	+0.47(+2.88%)
Jul 29, 2009	16.25	16.49	15.98	16.21	2,919,804	-0.27(-1.61%)
Jul 28, 2009	16.11	16.51	15.97	16.48	3,307,050	+0.22(+1.36%)
Jul 27, 2009	16.54	16.56	16.22	16.25	4,201,473	-0.12(-0.73%)
Jul 24, 2009	16.02	16.99	16.02	16.37	7,939,822	+0.98(+6.37%)
Jul 23, 2009	14.37	15.39	14.36	15.39	5,130,811	+1.02(+7.11%)
Jul 22, 2009	14.07	14.50	14.00	14.37	1,794,058	+0.17(+1.20%)
Jul 21, 2009	14.33	14.59	13.77	14.20	2,338,144	+0.05(+0.34%)
Jul 20, 2009	13.79	14.16	13.76	14.15	2,065,583	+0.47(+3.46%)
Jul 17, 2009	13.68	13.81	13.53	13.68	2,101,003	-0.06(-0.47%)
Jul 16, 2009	13.26	13.80	13.11	13.74	3,422,495	+0.48(+3.65%)
Jul 15, 2009	12.79	13.27	12.67	13.26	2,958,788	+0.71(+5.62%)
Jul 14, 2009	12.50	12.65	12.39	12.55	1,696,201	+0.02(+0.19%)
Jul 13, 2009	12.15	12.53	12.13	12.53	2,552,078	+0.37(+3.08%)
Jul 10, 2009	12.09	12.29	11.85	12.16	1,278,704	-0.04(-0.33%)
Jul 09, 2009	12.08	12.35	12.02	12.20	2,119,877	+0.17(+1.39%)
Jul 08, 2009	12.05	12.20	11.81	12.03	2,832,364	+0.03(+0.28%)
Jul 07, 2009	12.17	12.25	11.98	12.00	2,538,672	-0.26(-2.11%)
Jul 06, 2009	12.31	12.32	11.78	12.25	3,430,253	-0.25(-2.02%)
Jul 02, 2009	12.63	12.63	12.38	12.51	2,049,494	-0.36(-2.78%)

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.