Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.10	17.52	16.52	17.22	1,115,354	+0.23(+1.35%)
Sep 29, 2009	16.84	17.29	16.72	16.99	672,420	+0.09(+0.53%)
Sep 28, 2009	16.74	16.99	16.32	16.90	755,098	+0.16(+0.96%)
Sep 25, 2009	16.31	16.98	16.03	16.74	852,806	+0.20(+1.21%)
Sep 24, 2009	17.55	17.71	16.42	16.54	1,656,914	-0.99(-5.65%)
Sep 23, 2009	18.37	18.49	17.45	17.53	1,121,122	-0.80(-4.36%)
Sep 22, 2009	18.26	18.95	18.20	18.33	1,983,276	+0.18(+0.99%)
Sep 21, 2009	17.15	18.30	16.73	18.15	1,715,221	+0.53(+3.01%)
Sep 18, 2009	17.94	18.10	17.41	17.62	904,120	-0.18(-1.01%)
Sep 17, 2009	18.00	18.50	17.10	17.80	2,480,168	+0.45(+2.59%)
Sep 16, 2009	16.80	17.35	16.70	17.35	1,090,483	+0.82(+4.96%)
Sep 15, 2009	16.52	16.95	16.16	16.53	1,354,683	+0.34(+2.10%)
Sep 14, 2009	16.12	16.46	15.72	16.19	1,181,769	-0.39(-2.35%)
Sep 11, 2009	17.47	17.77	16.20	16.58	1,446,708	-0.79(-4.55%)
Sep 10, 2009	16.63	17.49	16.46	17.37	1,526,677	+1.01(+6.17%)
Sep 09, 2009	16.73	17.16	16.14	16.36	1,883,837	-0.34(-2.04%)
Sep 08, 2009	15.27	16.85	15.16	16.70	2,521,628	+1.80(+12.08%)
Sep 04, 2009	14.70	15.00	14.46	14.90	845,225	+0.29(+1.98%)
Sep 03, 2009	14.20	14.62	13.80	14.61	971,092	+0.85(+6.18%)
Sep 02, 2009	13.37	14.19	13.16	13.76	1,099,838	+0.05(+0.36%)
Sep 01, 2009	14.55	14.98	13.55	13.71	1,346,182	-1.03(-6.99%)
Aug 31, 2009	14.75	14.88	14.21	14.74	823,036	-0.45(-2.96%)
Aug 28, 2009	15.35	15.50	14.90	15.19	811,354	+0.01(+0.07%)
Aug 27, 2009	14.61	15.28	14.00	15.18	1,756,135	+0.42(+2.85%)
Aug 26, 2009	15.56	15.73	14.70	14.76	1,966,363	-0.17(-1.14%)
Aug 25, 2009	15.04	15.26	14.44	14.93	1,924,866	-0.37(-2.42%)
Aug 24, 2009	16.18	16.55	15.20	15.30	1,659,090	-0.68(-4.26%)
Aug 21, 2009	16.80	16.87	15.88	15.98	1,836,131	-0.57(-3.44%)
Aug 20, 2009	16.07	16.83	15.88	16.55	1,387,463	+0.56(+3.50%)
Aug 19, 2009	15.45	16.19	15.14	15.99	1,419,306	-0.10(-0.65%)
Aug 18, 2009	15.77	16.40	15.77	16.09	1,204,714	+0.57(+3.70%)
Aug 17, 2009	15.69	15.88	15.38	15.52	1,081,799	-1.02(-6.17%)
Aug 14, 2009	16.94	17.45	16.33	16.54	1,722,790	-0.39(-2.30%)
Aug 13, 2009	18.23	18.32	16.80	16.93	2,440,210	-1.41(-7.69%)
Aug 12, 2009	18.13	18.75	17.90	18.34	1,135,366	+0.10(+0.55%)
Aug 11, 2009	19.30	19.57	18.11	18.24	1,281,036	-1.09(-5.64%)
Aug 10, 2009	18.31	19.47	18.13	19.33	2,227,753	+0.93(+5.05%)
Aug 07, 2009	19.30	19.91	18.10	18.40	3,300,128	-0.55(-2.90%)
Aug 06, 2009	18.11	19.65	17.28	18.95	10,005,087	+2.83(+17.56%)
Aug 05, 2009	15.47	16.36	14.74	16.12	2,781,775	+0.74(+4.81%)
Aug 04, 2009	15.06	15.80	15.01	15.38	1,046,922	+0.16(+1.05%)
Aug 03, 2009	14.84	15.54	14.82	15.22	1,258,416	+0.68(+4.68%)
Jul 31, 2009	14.25	14.75	13.81	14.54	1,323,788	-0.08(-0.55%)
Jul 30, 2009	14.76	14.99	14.41	14.62	1,070,098	+0.30(+2.09%)
Jul 29, 2009	14.58	14.58	13.78	14.32	1,150,450	-0.58(-3.89%)
Jul 28, 2009	15.29	15.30	14.17	14.90	2,294,557	-0.89(-5.64%)
Jul 27, 2009	15.85	15.98	15.27	15.79	1,784,898	+0.22(+1.41%)
Jul 24, 2009	15.11	15.92	14.92	15.57	2,866,331	+1.21(+8.43%)
Jul 23, 2009	13.90	14.69	13.66	14.36	2,201,180	+0.44(+3.16%)
Jul 22, 2009	14.02	14.08	13.44	13.92	1,330,068	-0.20(-1.42%)
Jul 21, 2009	13.93	14.44	13.72	14.12	2,491,040	+0.64(+4.75%)
Jul 20, 2009	14.07	14.66	13.01	13.48	2,580,524	-0.42(-3.02%)
Jul 17, 2009	13.67	14.37	13.11	13.90	2,708,864	+0.48(+3.58%)
Jul 16, 2009	13.10	13.88	13.07	13.42	3,624,164	+0.80(+6.34%)
Jul 15, 2009	11.63	12.68	11.50	12.62	2,993,462	+1.49(+13.39%)
Jul 14, 2009	10.07	11.13	9.860	11.13	2,222,504	+1.00(+9.87%)
Jul 13, 2009	9.690	10.17	9.210	10.13	987,984	+0.31(+3.16%)
Jul 10, 2009	9.850	10.06	9.420	9.820	984,495	-0.22(-2.19%)
Jul 09, 2009	10.00	10.42	9.580	10.04	1,917,025	+0.46(+4.80%)
Jul 08, 2009	10.34	10.41	9.390	9.580	2,361,062	-0.90(-8.59%)
Jul 07, 2009	11.05	11.11	10.47	10.48	1,150,987	-0.57(-5.16%)
Jul 06, 2009	11.72	11.74	10.69	11.05	1,769,407	-0.97(-8.07%)
Jul 02, 2009	12.00	12.44	11.75	12.02	964,689	-0.39(-3.14%)

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.