Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	20.02	20.20	19.45	19.63	3,513,598	-0.43(-2.14%)
Sep 29, 2009	20.04	20.23	19.97	20.06	2,036,320	-0.08(-0.40%)
Sep 28, 2009	19.42	20.14	19.38	20.14	2,237,176	+0.68(+3.49%)
Sep 25, 2009	19.22	19.56	19.10	19.46	2,276,355	+0.08(+0.41%)
Sep 24, 2009	19.88	19.95	19.23	19.38	2,816,761	-0.48(-2.42%)
Sep 23, 2009	19.95	20.19	19.79	19.86	3,749,759	-0.06(-0.30%)
Sep 22, 2009	19.59	19.95	19.49	19.92	2,569,033	+0.44(+2.26%)
Sep 21, 2009	19.51	19.70	19.39	19.48	2,095,192	-0.23(-1.17%)
Sep 18, 2009	19.50	19.80	19.20	19.71	3,235,328	+0.23(+1.18%)
Sep 17, 2009	19.80	19.84	19.47	19.48	3,427,778	-0.40(-2.01%)
Sep 16, 2009	19.53	19.90	19.48	19.88	4,211,594	+0.33(+1.69%)
Sep 15, 2009	19.76	19.82	19.30	19.55	5,653,990	-0.14(-0.71%)
Sep 14, 2009	19.34	19.73	19.28	19.69	2,789,050	+0.11(+0.56%)
Sep 11, 2009	19.28	19.74	19.13	19.58	4,824,095	+0.20(+1.03%)
Sep 10, 2009	19.48	19.56	19.16	19.38	2,965,403	-0.24(-1.22%)
Sep 09, 2009	19.12	19.62	19.12	19.62	2,493,906	+0.18(+0.93%)
Sep 08, 2009	19.44	19.56	19.28	19.44	2,955,562	+0.15(+0.78%)
Sep 04, 2009	19.05	19.36	18.90	19.29	1,735,398	+0.24(+1.26%)
Sep 03, 2009	19.20	19.30	18.81	19.05	3,010,771	-0.05(-0.26%)
Sep 02, 2009	19.10	19.52	18.95	19.10	4,687,583	-0.01(-0.05%)
Sep 01, 2009	19.50	19.74	19.09	19.11	6,896,646	-0.13(-0.68%)
Aug 31, 2009	18.29	19.25	18.21	19.24	6,415,014	+0.74(+4.00%)
Aug 28, 2009	18.59	18.73	18.40	18.50	2,422,573	-0.04(-0.22%)
Aug 27, 2009	18.14	18.61	18.10	18.54	4,820,670	+0.41(+2.26%)
Aug 26, 2009	18.54	18.56	18.05	18.13	3,758,052	-0.38(-2.05%)
Aug 25, 2009	18.51	18.58	18.28	18.51	4,380,014	+0.12(+0.65%)
Aug 24, 2009	18.91	18.93	18.32	18.39	3,131,626	-0.33(-1.76%)
Aug 21, 2009	18.58	18.82	18.51	18.72	3,361,671	+0.15(+0.81%)
Aug 20, 2009	18.73	18.73	18.45	18.57	5,420,880	+0.05(+0.27%)
Aug 19, 2009	18.44	18.68	18.37	18.52	6,641,532	-0.18(-0.96%)
Aug 18, 2009	18.76	18.82	18.53	18.70	2,819,762	+0.13(+0.70%)
Aug 17, 2009	19.00	19.06	18.51	18.57	3,770,497	-0.84(-4.33%)
Aug 14, 2009	19.82	19.84	19.23	19.41	2,671,382	-0.32(-1.62%)
Aug 13, 2009	19.64	19.97	19.59	19.73	3,584,354	+0.09(+0.46%)
Aug 12, 2009	19.03	19.76	19.00	19.64	3,721,663	+0.61(+3.21%)
Aug 11, 2009	19.23	19.45	19.02	19.03	2,728,687	-0.23(-1.19%)
Aug 10, 2009	19.60	19.79	19.16	19.26	4,402,509	-0.35(-1.78%)
Aug 07, 2009	19.43	19.75	18.97	19.61	4,329,155	+0.45(+2.35%)
Aug 06, 2009	19.08	19.43	18.84	19.16	4,160,406	+0.33(+1.75%)
Aug 05, 2009	18.77	18.99	18.64	18.83	2,988,482	-0.01(-0.05%)
Aug 04, 2009	18.61	19.07	18.46	18.84	4,858,230	+0.24(+1.29%)
Aug 03, 2009	18.67	18.97	18.36	18.60	3,094,872	+0.06(+0.32%)
Jul 31, 2009	18.51	18.63	18.40	18.54	2,049,972	+0.09(+0.49%)
Jul 30, 2009	18.40	18.72	18.18	18.45	2,619,262	+0.11(+0.60%)
Jul 29, 2009	17.91	18.36	17.91	18.34	3,130,329	+0.26(+1.44%)
Jul 28, 2009	18.38	18.38	17.90	18.08	3,633,457	-0.33(-1.79%)
Jul 27, 2009	18.38	18.50	18.16	18.41	3,547,427	+0.01(+0.05%)
Jul 24, 2009	18.34	18.54	18.00	18.40	3,259,808	+0.03(+0.16%)
Jul 23, 2009	18.15	18.57	18.02	18.37	4,017,276	+0.13(+0.71%)
Jul 22, 2009	18.47	18.69	18.16	18.24	3,699,277	-0.45(-2.41%)
Jul 21, 2009	18.25	18.81	18.05	18.69	9,152,213	+0.97(+5.47%)
Jul 20, 2009	17.79	17.95	17.50	17.72	3,553,080	+0.04(+0.23%)
Jul 17, 2009	17.90	17.92	17.49	17.68	3,272,402	-0.20(-1.12%)
Jul 16, 2009	17.94	18.03	17.49	17.88	3,606,407	-0.09(-0.50%)
Jul 15, 2009	17.79	18.02	17.63	17.97	4,296,493	+0.45(+2.57%)
Jul 14, 2009	17.72	17.72	17.33	17.52	2,898,331	-0.12(-0.68%)
Jul 13, 2009	17.46	17.70	17.12	17.64	4,820,270	+0.49(+2.86%)
Jul 10, 2009	16.94	17.34	16.87	17.15	4,746,230	+0.12(+0.70%)
Jul 09, 2009	16.85	17.09	16.78	17.03	3,375,746	+0.21(+1.25%)
Jul 08, 2009	16.65	16.89	16.45	16.82	5,347,871	+0.18(+1.08%)
Jul 07, 2009	17.30	17.33	16.62	16.64	3,930,610	-0.63(-3.65%)
Jul 06, 2009	16.75	17.34	16.75	17.27	4,292,953	+0.52(+3.10%)
Jul 02, 2009	17.21	17.21	16.72	16.75	3,725,176	-0.48(-2.79%)

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.