Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	20.65	21.32	20.14	20.70	1,373,305	+0.08(+0.41%)
Sep 29, 2009	20.52	20.84	20.41	20.61	965,745	+0.09(+0.44%)
Sep 28, 2009	20.58	20.98	20.41	20.52	1,405,440	+0.11(+0.52%)
Sep 25, 2009	20.42	20.89	20.31	20.42	1,259,075	-0.16(-0.80%)
Sep 24, 2009	20.90	20.95	20.11	20.58	1,757,446	-0.33(-1.59%)
Sep 23, 2009	21.47	21.53	20.86	20.92	1,502,506	-0.61(-2.82%)
Sep 22, 2009	21.24	21.57	21.10	21.52	1,182,348	+0.46(+2.18%)
Sep 21, 2009	20.95	21.17	20.33	21.06	1,583,486	-0.03(-0.13%)
Sep 18, 2009	20.76	21.21	20.68	21.09	1,431,595	+0.38(+1.81%)
Sep 17, 2009	20.91	21.28	20.62	20.71	3,195,648	-0.41(-1.95%)
Sep 16, 2009	21.11	21.43	20.87	21.13	3,320,265	-0.48(-2.20%)
Sep 15, 2009	20.73	21.67	20.57	21.60	1,848,948	+0.88(+4.23%)
Sep 14, 2009	20.63	20.89	20.45	20.73	1,511,702	-0.21(-0.99%)
Sep 11, 2009	21.17	21.52	20.68	20.93	1,691,131	-0.44(-2.05%)
Sep 10, 2009	20.89	21.44	20.69	21.37	1,537,929	+0.59(+2.82%)
Sep 09, 2009	20.54	21.07	20.27	20.78	2,397,370	+0.27(+1.31%)
Sep 08, 2009	20.14	20.65	19.92	20.51	1,977,753	+0.79(+3.99%)
Sep 04, 2009	19.05	19.77	18.73	19.73	1,951,906	+0.87(+4.60%)
Sep 03, 2009	18.48	18.92	18.24	18.86	1,187,377	+0.70(+3.87%)
Sep 02, 2009	17.87	18.32	17.68	18.16	1,614,774	+0.20(+1.09%)
Sep 01, 2009	18.68	19.14	17.84	17.96	1,930,885	-0.69(-3.71%)
Aug 31, 2009	18.94	19.03	18.38	18.65	1,470,399	-0.62(-3.21%)
Aug 28, 2009	18.97	19.50	18.90	19.27	2,181,914	+0.51(+2.70%)
Aug 27, 2009	18.55	18.86	18.27	18.76	1,860,643	+0.15(+0.80%)
Aug 26, 2009	18.36	18.72	18.19	18.62	2,446,489	+0.41(+2.26%)
Aug 25, 2009	18.73	18.73	18.17	18.20	2,039,706	-0.33(-1.80%)
Aug 24, 2009	18.73	19.03	18.44	18.54	1,362,510	-0.19(-1.02%)
Aug 21, 2009	18.45	18.88	18.21	18.73	1,715,633	+0.50(+2.73%)
Aug 20, 2009	17.80	18.29	17.62	18.23	886,927	+0.31(+1.71%)
Aug 19, 2009	17.63	18.28	17.34	17.92	1,324,903	+0.04(+0.21%)
Aug 18, 2009	17.66	18.12	17.66	17.89	1,204,807	+0.14(+0.80%)
Aug 17, 2009	18.28	18.28	17.45	17.74	2,930,546	-1.09(-5.81%)
Aug 14, 2009	18.82	18.90	18.50	18.84	1,503,335	-0.01(-0.06%)
Aug 13, 2009	19.06	19.12	18.52	18.85	1,708,315	-0.03(-0.17%)
Aug 12, 2009	18.66	19.10	18.42	18.88	2,447,593	+0.17(+0.90%)
Aug 11, 2009	18.99	18.99	18.39	18.71	1,648,199	-0.30(-1.56%)
Aug 10, 2009	18.02	19.10	17.81	19.01	2,787,387	+0.94(+5.21%)
Aug 07, 2009	18.57	19.25	17.98	18.07	4,982,919	-0.29(-1.56%)
Aug 06, 2009	21.25	21.73	18.19	18.35	9,276,111	-4.12(-18.33%)
Aug 05, 2009	22.07	22.59	22.00	22.47	2,728,734	+0.50(+2.26%)
Aug 04, 2009	21.77	22.17	21.40	21.97	1,432,050	+0.20(+0.90%)
Aug 03, 2009	20.80	21.88	20.79	21.78	1,561,636	+1.28(+6.24%)
Jul 31, 2009	20.31	20.76	20.13	20.50	1,179,382	+0.25(+1.25%)
Jul 30, 2009	20.32	20.69	20.16	20.24	1,623,868	+0.52(+2.63%)
Jul 29, 2009	20.60	20.60	19.43	19.73	2,398,556	-0.88(-4.26%)
Jul 28, 2009	21.80	21.87	20.14	20.60	2,290,792	-1.47(-6.68%)
Jul 27, 2009	22.33	22.59	21.80	22.08	742,151	-0.13(-0.60%)
Jul 24, 2009	21.87	22.34	21.76	22.21	1,067,411	+0.10(+0.43%)
Jul 23, 2009	21.20	22.20	20.99	22.12	1,602,457	+0.92(+4.34%)
Jul 22, 2009	20.88	21.51	20.67	21.20	1,283,010	+0.10(+0.45%)
Jul 21, 2009	21.43	21.91	20.80	21.10	2,546,156	-0.14(-0.67%)
Jul 20, 2009	20.87	21.43	20.80	21.24	2,070,359	+0.55(+2.66%)
Jul 17, 2009	20.38	20.84	20.38	20.69	1,537,165	+0.06(+0.28%)
Jul 16, 2009	20.08	20.88	19.98	20.64	1,944,957	+0.62(+3.12%)
Jul 15, 2009	19.43	20.21	19.43	20.01	1,964,628	+1.03(+5.43%)
Jul 14, 2009	18.68	19.06	18.59	18.98	1,663,323	+0.16(+0.84%)
Jul 13, 2009	18.41	18.87	18.32	18.82	1,333,291	+0.66(+3.64%)
Jul 10, 2009	18.10	18.50	17.93	18.16	914,343	-0.24(-1.32%)
Jul 09, 2009	17.73	18.70	17.73	18.40	1,563,295	+0.83(+4.72%)
Jul 08, 2009	17.63	17.89	16.99	17.57	1,815,867	-0.03(-0.15%)
Jul 07, 2009	18.58	18.65	17.58	17.60	2,235,014	-1.04(-5.59%)
Jul 06, 2009	20.03	20.03	18.41	18.64	3,061,572	-1.53(-7.60%)
Jul 02, 2009	20.22	20.59	19.94	20.18	2,739,012	-0.44(-2.15%)

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.