Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.77	18.79	18.11	18.24	3,554,217	-0.51(-2.74%)
Sep 29, 2009	18.75	18.95	18.60	18.76	2,375,029	+0.07(+0.40%)
Sep 28, 2009	18.10	18.77	18.10	18.68	2,455,076	+0.63(+3.47%)
Sep 25, 2009	18.21	18.43	17.99	18.06	1,968,856	-0.25(-1.34%)
Sep 24, 2009	18.80	18.80	18.07	18.30	2,848,011	-0.47(-2.52%)
Sep 23, 2009	18.77	19.00	18.60	18.78	4,412,335	+0.02(+0.09%)
Sep 22, 2009	18.78	19.04	18.69	18.76	3,381,902	+0.18(+0.97%)
Sep 21, 2009	18.30	18.73	18.17	18.58	2,510,947	+0.00(+0.02%)
Sep 18, 2009	18.91	18.96	18.36	18.57	2,917,660	-0.22(-1.16%)
Sep 17, 2009	18.70	18.91	18.63	18.79	4,238,298	-0.05(-0.25%)
Sep 16, 2009	18.83	19.04	18.67	18.84	3,354,372	+0.20(+1.10%)
Sep 15, 2009	18.08	18.76	18.03	18.64	5,860,850	+0.60(+3.33%)
Sep 14, 2009	17.83	18.05	17.69	18.04	3,385,183	+0.01(+0.04%)
Sep 11, 2009	17.90	18.26	17.84	18.03	4,305,318	+0.19(+1.05%)
Sep 10, 2009	17.67	17.87	17.27	17.84	2,555,300	+0.07(+0.42%)
Sep 09, 2009	17.43	17.81	17.20	17.77	3,469,066	+0.22(+1.24%)
Sep 08, 2009	17.30	17.56	17.09	17.55	2,683,447	+0.42(+2.47%)
Sep 04, 2009	17.14	17.27	16.92	17.13	3,190,527	-0.01(-0.08%)
Sep 03, 2009	17.13	17.31	16.92	17.14	3,160,933	+0.14(+0.82%)
Sep 02, 2009	16.96	17.28	16.90	17.00	4,522,308	-0.14(-0.82%)
Sep 01, 2009	17.56	17.89	17.12	17.14	2,690,088	-0.63(-3.57%)
Aug 31, 2009	17.95	18.01	17.70	17.77	2,189,268	-0.46(-2.52%)
Aug 28, 2009	18.24	18.29	18.11	18.23	1,521,395	+0.06(+0.34%)
Aug 27, 2009	18.41	18.44	18.01	18.17	2,238,483	-0.14(-0.78%)
Aug 26, 2009	18.45	18.62	18.21	18.32	2,082,333	-0.19(-1.01%)
Aug 25, 2009	18.63	18.65	18.30	18.50	2,438,434	+0.15(+0.82%)
Aug 24, 2009	18.96	18.96	18.23	18.35	2,797,182	-0.40(-2.11%)
Aug 21, 2009	18.59	18.81	18.52	18.75	2,606,135	+0.36(+1.96%)
Aug 20, 2009	17.79	18.40	17.75	18.39	2,846,731	+0.60(+3.39%)
Aug 19, 2009	17.31	18.10	17.30	17.78	3,989,003	+0.07(+0.40%)
Aug 18, 2009	17.53	17.78	17.53	17.71	2,544,911	+0.00(+0.00%)
Aug 17, 2009	18.09	18.15	17.43	17.71	2,999,181	-0.73(-3.95%)
Aug 14, 2009	18.72	18.72	18.23	18.44	5,253,922	-0.22(-1.20%)
Aug 13, 2009	18.26	18.72	18.23	18.67	4,267,228	+0.50(+2.76%)
Aug 12, 2009	17.78	18.35	17.73	18.17	1,906,734	+0.34(+1.91%)
Aug 11, 2009	17.66	17.92	17.51	17.82	3,725,102	-0.06(-0.36%)
Aug 10, 2009	17.89	18.02	17.76	17.89	5,007,046	-0.08(-0.44%)
Aug 07, 2009	17.57	18.13	17.41	17.97	3,534,950	+0.56(+3.19%)
Aug 06, 2009	17.55	17.67	17.31	17.41	3,160,155	-0.09(-0.53%)
Aug 05, 2009	17.49	17.57	17.29	17.50	3,016,994	+0.03(+0.20%)
Aug 04, 2009	17.31	17.60	17.09	17.47	5,041,884	+0.04(+0.25%)
Aug 03, 2009	16.92	17.50	16.92	17.43	2,451,173	+0.50(+2.98%)
Jul 31, 2009	16.50	17.04	16.50	16.92	2,204,546	+0.24(+1.45%)
Jul 30, 2009	16.50	16.95	16.46	16.68	2,770,241	+0.47(+2.88%)
Jul 29, 2009	16.25	16.49	15.98	16.21	2,919,213	-0.27(-1.61%)
Jul 28, 2009	16.12	16.51	15.97	16.48	3,306,380	+0.22(+1.36%)
Jul 27, 2009	16.54	16.56	16.22	16.26	4,200,622	-0.12(-0.73%)
Jul 24, 2009	16.02	17.00	16.02	16.38	7,938,215	+0.98(+6.37%)
Jul 23, 2009	14.38	15.39	14.37	15.39	5,129,772	+1.02(+7.11%)
Jul 22, 2009	14.07	14.50	14.00	14.37	1,793,695	+0.17(+1.20%)
Jul 21, 2009	14.33	14.60	13.78	14.20	2,337,670	+0.05(+0.34%)
Jul 20, 2009	13.79	14.16	13.77	14.15	2,065,165	+0.47(+3.46%)
Jul 17, 2009	13.68	13.81	13.53	13.68	2,100,578	-0.06(-0.47%)
Jul 16, 2009	13.26	13.80	13.11	13.75	3,421,803	+0.48(+3.65%)
Jul 15, 2009	12.79	13.28	12.68	13.26	2,958,189	+0.71(+5.62%)
Jul 14, 2009	12.51	12.65	12.39	12.56	1,695,858	+0.02(+0.19%)
Jul 13, 2009	12.15	12.53	12.13	12.53	2,551,561	+0.37(+3.08%)
Jul 10, 2009	12.10	12.29	11.85	12.16	1,278,445	-0.04(-0.34%)
Jul 09, 2009	12.08	12.35	12.03	12.20	2,119,448	+0.17(+1.39%)
Jul 08, 2009	12.06	12.20	11.81	12.03	2,831,791	+0.03(+0.28%)
Jul 07, 2009	12.18	12.25	11.98	12.00	2,538,158	-0.26(-2.11%)
Jul 06, 2009	12.31	12.32	11.78	12.26	3,429,559	-0.25(-2.02%)
Jul 02, 2009	12.63	12.63	12.38	12.51	2,049,080	-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.