Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	23.10	23.39	22.81	23.05	21,365,130	-0.16(-0.68%)
Sep 29, 2009	23.28	23.55	23.11	23.20	16,858,976	+0.22(+0.97%)
Sep 28, 2009	23.03	23.34	22.91	22.98	20,655,010	+0.18(+0.79%)
Sep 25, 2009	22.96	23.08	22.39	22.80	22,964,532	-0.13(-0.59%)
Sep 24, 2009	23.81	24.04	22.87	22.93	29,477,548	-0.97(-4.06%)
Sep 23, 2009	24.74	24.87	23.81	23.90	28,994,568	-0.71(-2.88%)
Sep 22, 2009	23.84	24.61	23.77	24.61	33,894,116	+1.02(+4.33%)
Sep 21, 2009	23.09	23.84	23.06	23.59	28,926,748	+0.17(+0.73%)
Sep 18, 2009	23.09	23.54	23.02	23.42	33,406,792	+0.25(+1.06%)
Sep 17, 2009	22.43	23.28	22.38	23.17	45,186,500	+1.63(+7.59%)
Sep 16, 2009	21.53	22.52	21.38	21.54	46,516,716	+0.09(+0.42%)
Sep 15, 2009	21.53	22.04	21.29	21.45	31,066,726	-0.01(-0.03%)
Sep 14, 2009	21.30	21.48	20.87	21.46	27,428,832	-0.05(-0.24%)
Sep 11, 2009	21.61	21.93	21.28	21.51	30,784,862	+0.13(+0.63%)
Sep 10, 2009	21.34	21.46	20.99	21.37	31,092,400	+0.07(+0.32%)
Sep 09, 2009	21.24	21.53	20.82	21.31	34,579,312	+0.56(+2.70%)
Sep 08, 2009	21.02	21.05	20.68	20.75	19,516,854	+0.11(+0.54%)
Sep 04, 2009	20.72	20.93	20.42	20.64	23,972,798	+0.00(+0.00%)
Sep 03, 2009	20.48	20.66	20.29	20.64	17,524,296	+0.42(+2.07%)
Sep 02, 2009	20.47	20.87	20.16	20.22	27,713,788	-0.27(-1.31%)
Sep 01, 2009	21.52	21.52	20.47	20.49	41,036,572	-1.13(-5.21%)
Aug 31, 2009	21.37	21.63	21.05	21.61	26,193,756	-0.41(-1.86%)
Aug 28, 2009	22.49	22.54	21.87	22.02	19,068,198	-0.25(-1.11%)
Aug 27, 2009	22.08	22.27	21.79	22.27	18,805,004	+0.23(+1.05%)
Aug 26, 2009	22.46	22.46	21.91	22.04	20,280,856	-0.49(-2.19%)
Aug 25, 2009	22.34	22.80	22.33	22.53	20,476,798	+0.40(+1.82%)
Aug 24, 2009	22.33	22.75	22.05	22.13	21,813,640	-0.03(-0.13%)
Aug 21, 2009	22.28	22.35	21.64	22.16	32,552,306	+0.25(+1.12%)
Aug 20, 2009	21.49	21.98	21.43	21.91	17,097,438	+0.40(+1.84%)
Aug 19, 2009	21.08	21.64	20.97	21.52	17,044,678	+0.04(+0.17%)
Aug 18, 2009	21.53	21.67	21.28	21.48	16,174,341	-0.16(-0.72%)
Aug 17, 2009	21.58	21.79	21.28	21.64	23,469,904	-0.60(-2.69%)
Aug 14, 2009	22.29	22.33	21.84	22.23	16,681,304	+0.07(+0.34%)
Aug 13, 2009	22.70	22.71	21.87	22.16	23,935,216	-0.22(-0.97%)
Aug 12, 2009	22.22	22.56	22.10	22.37	23,847,520	+0.07(+0.30%)
Aug 11, 2009	22.80	22.95	22.31	22.31	23,189,808	-0.70(-3.05%)
Aug 10, 2009	23.26	23.40	22.67	23.01	18,899,490	-0.29(-1.25%)
Aug 07, 2009	23.08	23.82	22.80	23.30	29,027,690	+0.50(+2.19%)
Aug 06, 2009	23.64	23.88	22.56	22.80	34,543,272	-0.37(-1.61%)
Aug 05, 2009	22.34	23.34	22.03	23.17	37,073,076	+0.93(+4.16%)
Aug 04, 2009	21.78	22.46	21.67	22.25	28,108,084	+0.39(+1.77%)
Aug 03, 2009	21.59	21.90	21.47	21.86	23,555,856	+0.59(+2.77%)
Jul 31, 2009	21.20	21.52	21.04	21.27	27,938,186	+0.10(+0.49%)
Jul 30, 2009	20.53	21.39	20.47	21.17	32,660,788	+0.90(+4.42%)
Jul 29, 2009	20.05	20.30	19.73	20.27	30,341,822	-0.20(-0.98%)
Jul 28, 2009	20.63	20.84	20.40	20.47	25,367,440	-0.40(-1.93%)
Jul 27, 2009	21.02	21.40	20.76	20.87	20,950,306	-0.21(-0.99%)
Jul 24, 2009	21.10	21.19	20.55	21.08	1,741	-0.22(-1.02%)
Jul 23, 2009	20.57	21.40	20.27	21.30	41,926,676	+0.75(+3.63%)
Jul 22, 2009	19.67	20.89	19.31	20.55	68,056,432	-0.01(-0.07%)
Jul 21, 2009	21.19	21.20	20.25	20.57	33,916,712	-0.58(-2.75%)
Jul 20, 2009	21.23	21.49	20.94	21.15	26,335,854	+0.26(+1.25%)
Jul 17, 2009	21.31	21.33	20.54	20.89	29,603,028	-0.43(-2.00%)
Jul 16, 2009	21.28	21.43	20.84	21.31	29,212,034	-0.18(-0.83%)
Jul 15, 2009	21.24	21.89	20.86	21.49	42,345,456	+0.69(+3.30%)
Jul 14, 2009	20.87	21.17	20.37	20.81	29,164,064	-0.02(-0.11%)
Jul 13, 2009	19.92	20.85	19.63	20.83	42,543,776	+1.47(+7.59%)
Jul 10, 2009	19.14	19.51	18.91	19.36	22,877,846	+0.04(+0.23%)
Jul 09, 2009	19.38	19.77	19.19	19.31	27,605,628	+0.28(+1.49%)
Jul 08, 2009	19.66	19.70	18.55	19.03	44,646,720	-0.49(-2.49%)
Jul 07, 2009	20.08	20.39	19.49	19.52	26,703,710	-0.52(-2.61%)
Jul 06, 2009	19.85	20.06	19.59	20.04	30,449,554	-0.10(-0.52%)
Jul 02, 2009	20.81	20.93	20.08	20.14	26,689,688	-1.02(-4.83%)

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.