Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	23.06	23.54	22.23	23.32	511,326	+0.27(+1.17%)
Sep 29, 2009	23.15	23.75	22.79	23.05	624,826	+0.17(+0.74%)
Sep 28, 2009	22.00	22.94	21.35	22.88	553,945	+0.95(+4.33%)
Sep 25, 2009	21.14	22.03	20.33	21.93	494,407	+0.74(+3.49%)
Sep 24, 2009	23.15	23.15	21.14	21.19	892,788	-1.93(-8.35%)
Sep 23, 2009	23.60	23.76	23.11	23.12	456,076	-0.37(-1.58%)
Sep 22, 2009	23.11	23.70	23.05	23.49	684,075	+0.54(+2.35%)
Sep 21, 2009	22.61	23.16	22.61	22.95	629,763	+0.08(+0.35%)
Sep 18, 2009	21.92	23.29	21.78	22.87	801,589	+1.01(+4.62%)
Sep 17, 2009	22.06	22.06	21.58	21.86	374,506	-0.20(-0.91%)
Sep 16, 2009	22.04	22.20	21.79	22.06	234,025	+0.16(+0.73%)
Sep 15, 2009	21.12	22.16	21.09	21.90	464,017	+0.72(+3.40%)
Sep 14, 2009	21.28	21.63	21.02	21.18	341,058	-0.22(-1.03%)
Sep 11, 2009	22.46	22.70	20.98	21.40	477,532	-0.92(-4.12%)
Sep 10, 2009	22.19	22.62	21.95	22.32	311,152	+0.11(+0.50%)
Sep 09, 2009	22.09	22.50	21.90	22.21	358,963	+0.19(+0.86%)
Sep 08, 2009	22.18	22.50	21.50	22.02	508,768	-0.02(-0.09%)
Sep 04, 2009	21.83	22.40	21.47	22.04	455,021	+0.22(+1.01%)
Sep 03, 2009	20.76	22.00	20.76	21.82	557,518	+1.27(+6.18%)
Sep 02, 2009	20.36	20.98	20.15	20.55	291,634	+0.19(+0.93%)
Sep 01, 2009	21.39	22.35	20.28	20.36	885,426	-1.12(-5.21%)
Aug 31, 2009	21.95	22.15	21.30	21.48	308,882	-0.80(-3.59%)
Aug 28, 2009	22.64	23.11	22.06	22.28	529,527	-0.20(-0.89%)
Aug 27, 2009	22.07	22.64	21.66	22.48	308,337	+0.43(+1.95%)
Aug 26, 2009	22.24	22.65	21.75	22.05	488,905	+0.12(+0.55%)
Aug 25, 2009	21.85	22.30	21.73	21.93	353,503	+0.11(+0.50%)
Aug 24, 2009	21.76	22.39	21.29	21.82	651,641	+0.06(+0.28%)
Aug 21, 2009	20.05	21.89	20.04	21.76	1,083,227	+2.66(+13.93%)
Aug 20, 2009	18.94	19.26	18.60	19.10	297,987	+0.10(+0.53%)
Aug 19, 2009	18.63	19.25	18.40	19.00	264,536	+0.24(+1.28%)
Aug 18, 2009	18.85	19.27	18.61	18.76	311,050	-0.11(-0.58%)
Aug 17, 2009	19.12	19.21	18.52	18.87	226,605	-0.67(-3.43%)
Aug 14, 2009	20.36	20.36	18.91	19.54	297,763	-0.83(-4.07%)
Aug 13, 2009	19.52	20.68	19.43	20.37	623,140	+0.99(+5.11%)
Aug 12, 2009	18.24	19.99	18.20	19.38	780,538	+1.07(+5.84%)
Aug 11, 2009	18.34	18.55	17.88	18.31	421,075	-0.22(-1.19%)
Aug 10, 2009	19.02	19.02	18.35	18.53	445,883	-0.72(-3.74%)
Aug 07, 2009	19.28	19.96	18.62	19.25	751,861	+0.35(+1.85%)
Aug 06, 2009	18.56	19.22	17.94	18.90	910,178	+0.37(+2.00%)
Aug 05, 2009	19.25	19.38	18.35	18.53	342,818	-0.77(-3.99%)
Aug 04, 2009	19.17	19.53	18.85	19.30	313,878	-0.08(-0.41%)
Aug 03, 2009	19.00	19.64	18.83	19.38	438,433	+0.54(+2.87%)
Jul 31, 2009	19.25	19.53	18.70	18.84	541,358	-0.59(-3.04%)
Jul 30, 2009	20.11	20.11	19.26	19.43	478,774	-0.51(-2.56%)
Jul 29, 2009	19.53	20.27	19.53	19.94	912,158	-0.17(-0.85%)
Jul 28, 2009	18.16	20.11	17.86	20.11	3,598,454	+5.44(+37.08%)
Jul 27, 2009	14.61	14.73	14.12	14.67	439,659	+0.14(+0.96%)
Jul 24, 2009	14.72	14.85	14.06	14.53	435,336	-0.27(-1.82%)
Jul 23, 2009	13.59	14.97	13.44	14.80	419,561	+1.16(+8.50%)
Jul 22, 2009	13.79	14.25	13.48	13.64	323,068	-0.27(-1.94%)
Jul 21, 2009	14.18	14.30	13.65	13.91	211,543	-0.19(-1.35%)
Jul 20, 2009	13.92	14.31	13.71	14.10	305,019	+0.24(+1.73%)
Jul 17, 2009	14.18	14.24	13.50	13.86	336,505	-0.28(-1.98%)
Jul 16, 2009	13.41	14.25	13.19	14.14	500,341	+0.80(+6.00%)
Jul 15, 2009	12.72	13.35	12.64	13.34	836,191	+0.85(+6.81%)
Jul 14, 2009	12.40	12.81	12.32	12.49	316,889	+0.17(+1.38%)
Jul 13, 2009	12.25	12.62	11.82	12.32	395,880	+0.08(+0.65%)
Jul 10, 2009	11.67	12.29	11.56	12.24	383,480	+0.61(+5.25%)
Jul 09, 2009	11.63	11.92	11.48	11.63	232,488	+0.27(+2.38%)
Jul 08, 2009	11.87	11.91	11.06	11.36	344,658	-0.42(-3.57%)
Jul 07, 2009	11.60	12.28	11.60	11.78	425,658	+0.18(+1.55%)
Jul 06, 2009	11.59	11.86	11.27	11.60	343,207	-0.08(-0.68%)
Jul 02, 2009	12.08	12.08	11.53	11.68	401,186	-0.47(-3.87%)

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.