Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	23.91	24.07	23.37	23.61	2,011,461	-0.23(-0.97%)
Sep 29, 2009	23.58	23.99	23.58	23.84	1,444,302	-0.01(-0.04%)
Sep 28, 2009	23.11	23.99	23.07	23.85	1,289,040	+0.76(+3.28%)
Sep 25, 2009	23.11	23.38	22.83	23.09	1,260,896	-0.12(-0.54%)
Sep 24, 2009	23.95	24.06	22.68	23.22	1,431,823	-0.56(-2.36%)
Sep 23, 2009	24.48	24.54	23.77	23.78	1,057,563	-0.52(-2.13%)
Sep 22, 2009	24.71	24.96	24.25	24.30	1,569,767	-0.15(-0.62%)
Sep 21, 2009	24.82	24.82	24.02	24.45	1,222,774	-0.61(-2.42%)
Sep 18, 2009	25.15	25.32	24.73	25.05	1,289,407	+0.00(+0.00%)
Sep 17, 2009	25.55	26.02	25.05	25.05	1,498,406	+0.05(+0.21%)
Sep 16, 2009	25.21	25.67	24.73	25.00	3,241,149	+0.24(+0.97%)
Sep 15, 2009	24.98	25.05	24.53	24.76	3,244,521	-0.34(-1.35%)
Sep 14, 2009	24.40	25.26	24.26	25.10	1,996,566	+0.53(+2.18%)
Sep 11, 2009	25.05	25.42	24.15	24.56	2,617,045	-0.34(-1.36%)
Sep 10, 2009	23.79	24.95	23.79	24.90	1,901,515	+1.03(+4.33%)
Sep 09, 2009	23.39	24.07	23.02	23.87	2,488,087	+0.57(+2.45%)
Sep 08, 2009	23.33	23.89	23.26	23.30	2,088,122	+0.12(+0.54%)
Sep 04, 2009	22.29	23.22	22.13	23.17	2,265,464	+0.90(+4.04%)
Sep 03, 2009	21.29	22.34	21.28	22.27	1,788,639	+1.07(+5.04%)
Sep 02, 2009	21.36	21.61	21.05	21.20	1,618,502	-0.12(-0.54%)
Sep 01, 2009	21.26	21.84	21.10	21.32	2,114,605	+0.02(+0.08%)
Aug 31, 2009	22.09	22.09	21.09	21.30	2,184,030	-0.97(-4.36%)
Aug 28, 2009	21.12	22.43	21.12	22.27	2,587,569	+1.22(+5.80%)
Aug 27, 2009	20.62	21.10	20.05	21.05	1,099,345	+0.39(+1.90%)
Aug 26, 2009	20.79	20.81	20.30	20.66	1,219,952	-0.12(-0.56%)
Aug 25, 2009	20.90	21.36	20.53	20.78	1,629,087	+0.12(+0.60%)
Aug 24, 2009	21.10	21.35	20.49	20.65	2,379,253	-0.74(-3.46%)
Aug 21, 2009	20.95	21.50	20.72	21.39	937,708	+0.71(+3.45%)
Aug 20, 2009	20.13	20.84	20.12	20.68	788,416	+0.43(+2.11%)
Aug 19, 2009	19.91	20.70	19.79	20.25	1,842,889	+0.03(+0.13%)
Aug 18, 2009	19.75	20.31	19.75	20.22	1,299,932	+0.70(+3.61%)
Aug 17, 2009	20.00	20.04	19.49	19.52	1,347,368	-1.27(-6.13%)
Aug 14, 2009	20.79	20.86	20.23	20.79	1,397,951	-0.03(-0.13%)
Aug 13, 2009	20.50	20.84	20.16	20.82	847,112	+0.50(+2.46%)
Aug 12, 2009	19.92	20.62	19.72	20.32	1,293,879	+0.41(+2.06%)
Aug 11, 2009	20.13	20.29	19.54	19.91	1,276,758	-0.30(-1.50%)
Aug 10, 2009	20.54	20.95	20.11	20.21	1,417,709	-0.45(-2.16%)
Aug 07, 2009	20.00	20.77	19.79	20.66	2,153,122	+1.03(+5.22%)
Aug 06, 2009	19.63	20.04	19.43	19.64	2,096,697	+0.05(+0.27%)
Aug 05, 2009	20.02	20.10	19.26	19.58	1,563,805	-0.29(-1.48%)
Aug 04, 2009	19.03	20.16	18.94	19.88	2,628,272	+0.70(+3.62%)
Aug 03, 2009	18.39	19.50	18.39	19.18	1,960,255	+1.08(+5.96%)
Jul 31, 2009	18.74	18.74	17.98	18.10	2,876,660	-0.64(-3.42%)
Jul 30, 2009	17.97	19.07	17.75	18.74	3,285,422	+1.22(+6.97%)
Jul 29, 2009	17.71	17.75	17.02	17.52	2,010,511	-0.29(-1.65%)
Jul 28, 2009	18.44	18.77	17.58	17.82	1,771,805	-0.72(-3.89%)
Jul 27, 2009	18.41	18.65	18.08	18.54	1,306,213	+0.40(+2.21%)
Jul 24, 2009	17.78	18.34	17.59	18.14	234	+0.14(+0.79%)
Jul 23, 2009	17.10	18.04	17.02	18.00	2,598,035	+1.07(+6.32%)
Jul 22, 2009	16.16	17.07	16.04	16.93	1,994,076	+0.63(+3.88%)
Jul 21, 2009	17.03	17.22	15.95	16.29	2,296,514	-0.40(-2.40%)
Jul 20, 2009	16.62	17.07	16.43	16.69	1,900,053	+0.33(+2.02%)
Jul 17, 2009	15.61	16.42	15.61	16.36	2,265,356	+0.73(+4.68%)
Jul 16, 2009	15.01	15.77	14.87	15.63	1,544,756	+0.49(+3.24%)
Jul 15, 2009	14.64	15.26	14.64	15.14	1,777,622	+0.71(+4.94%)
Jul 14, 2009	13.97	14.47	13.93	14.43	1,444,164	+0.50(+3.58%)
Jul 13, 2009	13.49	13.94	13.47	13.93	1,230,572	+0.15(+1.10%)
Jul 10, 2009	13.33	13.89	13.18	13.78	1,304,376	+0.28(+2.05%)
Jul 09, 2009	13.58	13.99	13.44	13.50	1,836,993	+0.01(+0.07%)
Jul 08, 2009	13.37	13.74	13.15	13.49	2,375,837	+0.21(+1.61%)
Jul 07, 2009	13.98	14.02	13.20	13.28	1,708,331	-0.70(-4.97%)
Jul 06, 2009	14.08	14.23	13.55	13.98	1,430,667	-0.26(-1.82%)
Jul 02, 2009	14.61	14.61	14.11	14.23	930,121	-0.59(-3.97%)

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.