Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	24.81	24.93	23.93	24.07	406,423	-0.74(-2.98%)
Sep 29, 2009	24.13	25.15	23.83	24.81	321,017	+0.63(+2.61%)
Sep 28, 2009	24.15	24.26	23.89	24.18	164,178	+0.06(+0.25%)
Sep 25, 2009	24.14	24.49	23.98	24.12	318,854	+0.08(+0.33%)
Sep 24, 2009	24.17	24.45	23.55	24.04	298,427	+0.79(+3.40%)
Sep 23, 2009	23.86	24.12	23.25	23.25	134,748	-0.55(-2.31%)
Sep 22, 2009	23.85	24.20	23.44	23.80	118,272	-0.04(-0.17%)
Sep 21, 2009	23.62	24.10	23.35	23.84	150,616	+0.07(+0.29%)
Sep 18, 2009	23.47	24.13	23.04	23.77	301,344	+0.51(+2.19%)
Sep 17, 2009	23.54	23.85	23.19	23.26	255,145	-0.23(-0.98%)
Sep 16, 2009	23.01	23.53	22.56	23.49	332,776	+0.48(+2.09%)
Sep 15, 2009	22.06	23.06	22.06	23.01	346,045	+0.90(+4.07%)
Sep 14, 2009	20.95	22.14	20.85	22.11	321,102	+1.07(+5.09%)
Sep 11, 2009	21.32	21.73	20.99	21.04	210,737	-0.21(-0.99%)
Sep 10, 2009	21.26	21.40	20.94	21.25	223,977	+0.03(+0.14%)
Sep 09, 2009	21.25	21.51	21.00	21.22	158,095	+0.19(+0.90%)
Sep 08, 2009	21.45	21.54	21.02	21.03	142,738	-0.09(-0.43%)
Sep 04, 2009	21.16	21.48	20.91	21.12	99,195	-0.08(-0.38%)
Sep 03, 2009	20.64	21.35	20.62	21.20	239,160	+0.61(+2.96%)
Sep 02, 2009	21.32	21.32	20.50	20.59	479,263	-0.78(-3.65%)
Sep 01, 2009	21.84	22.23	21.21	21.37	345,630	-0.53(-2.43%)
Aug 31, 2009	22.54	22.56	21.72	21.90	310,404	-0.80(-3.51%)
Aug 28, 2009	23.32	23.53	22.46	22.70	461,567	-0.48(-2.07%)
Aug 27, 2009	21.66	23.37	21.50	23.18	888,604	+2.37(+11.39%)
Aug 26, 2009	20.00	21.08	20.00	20.81	471,824	+0.71(+3.53%)
Aug 25, 2009	20.00	20.35	19.80	20.10	637,588	+0.19(+0.95%)
Aug 24, 2009	20.39	20.68	19.73	19.91	393,792	-0.49(-2.40%)
Aug 21, 2009	21.96	21.96	20.09	20.40	465,758	-1.29(-5.95%)
Aug 20, 2009	21.38	21.79	21.32	21.69	114,169	+0.23(+1.07%)
Aug 19, 2009	21.38	21.73	21.21	21.46	207,537	-0.28(-1.29%)
Aug 18, 2009	21.67	21.79	21.44	21.74	193,790	-0.26(-1.18%)
Aug 17, 2009	22.38	22.56	21.52	22.00	128,548	-0.87(-3.80%)
Aug 14, 2009	22.87	23.15	22.52	22.87	209,414	-0.18(-0.78%)
Aug 13, 2009	22.96	23.16	22.57	23.05	121,930	+0.17(+0.74%)
Aug 12, 2009	23.05	23.40	22.85	22.88	158,722	-0.20(-0.87%)
Aug 11, 2009	23.12	23.26	22.81	23.08	278,475	-0.09(-0.39%)
Aug 10, 2009	22.86	23.45	22.62	23.17	213,838	+0.11(+0.48%)
Aug 07, 2009	22.50	23.46	22.33	23.06	211,233	+0.92(+4.16%)
Aug 06, 2009	22.10	22.39	21.80	22.14	269,922	+0.14(+0.64%)
Aug 05, 2009	21.80	22.25	21.64	22.00	150,611	+0.15(+0.69%)
Aug 04, 2009	21.89	21.99	21.67	21.85	158,101	-0.21(-0.95%)
Aug 03, 2009	21.75	22.16	21.55	22.06	232,124	+0.34(+1.57%)
Jul 31, 2009	21.29	22.00	21.29	21.72	323,623	+0.18(+0.84%)
Jul 30, 2009	20.57	21.71	20.21	21.54	371,624	+1.31(+6.48%)
Jul 29, 2009	20.61	20.61	20.12	20.23	276,456	-0.41(-1.99%)
Jul 28, 2009	20.59	20.73	20.00	20.64	499,685	+0.02(+0.10%)
Jul 27, 2009	20.51	20.62	20.23	20.62	355,069	-0.35(-1.67%)
Jul 24, 2009	20.31	21.04	20.25	20.97	188,601	+0.47(+2.29%)
Jul 23, 2009	19.66	20.95	19.25	20.50	468,685	+0.77(+3.90%)
Jul 22, 2009	19.23	19.97	19.06	19.73	298,356	+0.46(+2.39%)
Jul 21, 2009	19.16	19.36	18.51	19.27	183,911	+0.12(+0.63%)
Jul 20, 2009	19.26	19.54	19.08	19.15	342,972	-0.07(-0.36%)
Jul 17, 2009	19.37	19.42	18.97	19.22	272,935	-0.09(-0.47%)
Jul 16, 2009	19.25	19.44	18.84	19.31	163,899	-0.09(-0.46%)
Jul 15, 2009	18.99	19.45	18.68	19.40	284,428	+0.68(+3.63%)
Jul 14, 2009	18.30	18.77	17.94	18.72	191,114	+0.46(+2.52%)
Jul 13, 2009	18.01	18.31	17.84	18.26	401,547	+0.69(+3.93%)
Jul 10, 2009	17.69	18.02	17.54	17.57	148,211	-0.17(-0.96%)
Jul 09, 2009	18.09	18.33	17.74	17.74	287,098	-0.26(-1.44%)
Jul 08, 2009	17.77	18.49	17.71	18.00	810,159	+0.36(+2.04%)
Jul 07, 2009	17.62	17.94	17.55	17.64	447,120	+0.02(+0.11%)
Jul 06, 2009	18.31	18.31	17.51	17.62	544,687	-0.82(-4.45%)
Jul 02, 2009	18.75	19.07	18.05	18.44	366,649	-0.59(-3.10%)

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.