Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	26.11	26.98	24.84	26.24	16,055,351	+2.88(+12.34%)
Sep 29, 2009	23.81	24.11	23.31	23.36	2,738,865	+0.35(+1.54%)
Sep 28, 2009	22.47	23.64	22.43	23.00	2,440,019	+0.66(+2.94%)
Sep 25, 2009	22.35	22.67	21.96	22.34	3,746,166	-0.24(-1.06%)
Sep 24, 2009	23.30	23.30	22.33	22.58	3,128,883	-0.59(-2.56%)
Sep 23, 2009	23.65	23.93	23.12	23.18	2,776,998	-0.57(-2.40%)
Sep 22, 2009	23.62	23.95	23.46	23.75	4,431,493	+0.44(+1.89%)
Sep 21, 2009	23.45	23.62	23.23	23.30	2,891,755	-0.35(-1.50%)
Sep 18, 2009	23.72	23.85	23.28	23.66	3,834,262	+0.09(+0.40%)
Sep 17, 2009	23.83	24.31	23.54	23.57	3,215,387	+0.05(+0.21%)
Sep 16, 2009	23.00	24.06	22.89	23.51	5,155,772	+0.61(+2.65%)
Sep 15, 2009	22.93	23.10	22.67	22.91	3,560,846	+0.07(+0.28%)
Sep 14, 2009	21.56	22.86	21.54	22.84	4,106,975	+1.00(+4.56%)
Sep 11, 2009	22.45	22.49	21.83	21.85	3,623,725	-0.54(-2.42%)
Sep 10, 2009	21.69	22.41	21.23	22.39	3,635,427	+0.65(+2.99%)
Sep 09, 2009	21.34	21.75	21.08	21.74	2,640,690	+0.38(+1.79%)
Sep 08, 2009	21.23	21.38	20.86	21.36	2,751,113	+0.41(+1.97%)
Sep 04, 2009	20.88	21.03	20.65	20.94	2,452,069	+0.07(+0.31%)
Sep 03, 2009	20.52	20.89	20.24	20.88	3,080,649	+0.65(+3.21%)
Sep 02, 2009	20.53	20.53	20.03	20.23	3,271,046	-0.18(-0.88%)
Sep 01, 2009	21.67	21.69	20.27	20.41	5,017,611	-1.28(-5.89%)
Aug 31, 2009	21.46	21.80	21.33	21.69	3,622,716	-0.12(-0.56%)
Aug 28, 2009	21.93	21.95	21.41	21.81	1,871,887	+0.10(+0.47%)
Aug 27, 2009	21.66	21.72	21.08	21.71	2,703,773	+0.17(+0.81%)
Aug 26, 2009	21.80	21.90	21.43	21.54	3,592,545	-0.39(-1.78%)
Aug 25, 2009	21.66	22.11	21.51	21.93	3,732,957	+0.51(+2.36%)
Aug 24, 2009	21.65	21.99	21.28	21.42	3,187,391	-0.12(-0.54%)
Aug 21, 2009	21.12	21.57	20.94	21.54	3,210,559	+0.48(+2.30%)
Aug 20, 2009	20.29	21.07	20.26	21.05	3,394,487	+0.81(+4.00%)
Aug 19, 2009	19.93	20.30	19.79	20.24	1,935,290	-0.01(-0.04%)
Aug 18, 2009	19.88	20.29	19.87	20.25	2,774,737	-0.03(-0.14%)
Aug 17, 2009	20.39	20.58	19.74	20.28	2,974,181	-0.56(-2.70%)
Aug 14, 2009	20.94	21.06	20.65	20.84	3,309,133	-0.22(-1.06%)
Aug 13, 2009	20.89	21.19	20.66	21.07	2,528,007	+0.32(+1.57%)
Aug 12, 2009	20.15	21.12	19.93	20.74	2,919,119	+0.65(+3.23%)
Aug 11, 2009	20.94	21.04	20.01	20.09	3,702,360	-0.94(-4.46%)
Aug 10, 2009	21.34	21.48	20.75	21.03	2,321,248	-0.35(-1.62%)
Aug 07, 2009	20.53	21.61	20.36	21.38	5,486,512	+1.16(+5.71%)
Aug 06, 2009	21.06	21.24	20.08	20.22	5,453,167	-0.57(-2.74%)
Aug 05, 2009	20.36	20.93	19.93	20.79	3,868,310	+0.35(+1.70%)
Aug 04, 2009	19.93	20.47	19.75	20.45	3,558,230	+0.47(+2.34%)
Aug 03, 2009	20.59	20.59	19.87	19.98	4,889,611	-0.10(-0.49%)
Jul 31, 2009	20.20	20.40	20.03	20.08	5,515,341	-0.17(-0.86%)
Jul 30, 2009	19.30	20.43	19.20	20.25	5,871,830	+1.18(+6.17%)
Jul 29, 2009	19.11	19.19	18.65	19.07	3,575,539	-0.08(-0.41%)
Jul 28, 2009	19.31	19.53	18.85	19.15	5,662,964	-0.24(-1.26%)
Jul 27, 2009	18.86	19.58	18.81	19.40	6,082,625	+0.90(+4.89%)
Jul 24, 2009	17.70	18.86	17.29	18.49	2,550	-0.29(-1.53%)
Jul 23, 2009	18.00	19.00	17.84	18.78	6,715,566	+0.85(+4.72%)
Jul 22, 2009	17.75	18.05	17.68	17.93	3,680,625	-0.08(-0.44%)
Jul 21, 2009	17.92	18.04	17.67	18.01	4,601,223	+0.11(+0.60%)
Jul 20, 2009	17.75	17.98	17.64	17.90	3,355,411	+0.23(+1.30%)
Jul 17, 2009	17.72	17.82	17.40	17.67	2,767,852	-0.04(-0.24%)
Jul 16, 2009	17.29	17.87	17.11	17.72	3,248,846	+0.21(+1.19%)
Jul 15, 2009	17.09	17.70	17.06	17.51	4,149,793	+0.64(+3.79%)
Jul 14, 2009	16.77	16.88	16.40	16.87	2,713,105	+0.06(+0.34%)
Jul 13, 2009	16.12	16.81	16.08	16.81	4,175,081	+0.93(+5.83%)
Jul 10, 2009	15.99	16.11	15.76	15.89	2,789,103	-0.28(-1.73%)
Jul 09, 2009	16.04	16.39	15.95	16.17	2,938,102	+0.37(+2.36%)
Jul 08, 2009	16.34	16.39	15.50	15.79	5,476,058	-0.40(-2.48%)
Jul 07, 2009	16.86	17.01	16.17	16.20	3,853,803	-0.83(-4.89%)
Jul 06, 2009	16.64	17.03	16.47	17.03	4,448,136	+0.28(+1.67%)
Jul 02, 2009	17.42	17.57	16.75	16.75	4,308,378	-0.91(-5.16%)

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.