Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.82	18.68	17.76	18.44	22,505,686	+0.54(+2.99%)
Sep 29, 2009	17.92	18.10	17.85	17.90	7,432,874	-0.08(-0.43%)
Sep 28, 2009	17.79	18.02	17.76	17.98	7,264,357	+0.23(+1.29%)
Sep 25, 2009	18.05	18.05	17.75	17.75	9,092,591	-0.34(-1.90%)
Sep 24, 2009	18.06	18.17	17.84	18.09	9,281,921	+0.11(+0.61%)
Sep 23, 2009	18.31	18.34	17.98	17.98	7,621,816	-0.33(-1.79%)
Sep 22, 2009	18.51	18.56	18.29	18.31	5,691,834	-0.15(-0.80%)
Sep 21, 2009	18.59	18.76	18.42	18.46	10,745,034	-0.51(-2.71%)
Sep 18, 2009	18.81	19.07	18.70	18.97	8,987,369	+0.29(+1.58%)
Sep 17, 2009	18.54	18.80	18.54	18.68	10,504,832	+0.30(+1.63%)
Sep 16, 2009	18.40	18.63	18.34	18.38	9,861,968	+0.02(+0.09%)
Sep 15, 2009	18.23	18.55	18.23	18.36	11,712,606	+0.09(+0.48%)
Sep 14, 2009	18.09	18.35	18.09	18.27	9,571,067	+0.03(+0.18%)
Sep 11, 2009	18.31	18.33	17.94	18.24	13,371,821	-0.07(-0.39%)
Sep 10, 2009	18.35	18.41	18.11	18.31	11,423,465	-0.04(-0.21%)
Sep 09, 2009	18.50	18.51	18.02	18.35	15,410,859	-0.32(-1.73%)
Sep 08, 2009	18.74	18.81	18.55	18.67	3,486,635	+0.08(+0.44%)
Sep 04, 2009	18.38	18.61	18.23	18.59	3,546,349	+0.26(+1.40%)
Sep 03, 2009	18.32	18.48	18.05	18.33	7,800,167	+0.11(+0.63%)
Sep 02, 2009	18.35	18.41	18.18	18.22	8,432,125	-0.20(-1.07%)
Sep 01, 2009	18.70	18.78	18.38	18.41	8,132,000	-0.29(-1.55%)
Aug 31, 2009	18.91	18.99	18.55	18.70	6,975,174	-0.37(-1.92%)
Aug 28, 2009	19.11	19.22	18.99	19.07	7,991,272	+0.01(+0.06%)
Aug 27, 2009	19.11	19.11	18.81	19.06	4,842,153	-0.07(-0.37%)
Aug 26, 2009	19.23	19.31	18.98	19.13	5,261,412	-0.08(-0.40%)
Aug 25, 2009	19.37	19.63	19.11	19.21	7,014,860	+0.01(+0.06%)
Aug 24, 2009	19.67	19.75	19.17	19.20	5,898,747	-0.48(-2.42%)
Aug 21, 2009	19.42	19.69	19.27	19.67	5,853,081	+0.40(+2.10%)
Aug 20, 2009	19.09	19.28	19.05	19.27	5,351,974	+0.19(+1.00%)
Aug 19, 2009	18.85	19.16	18.79	19.07	4,636,989	+0.04(+0.20%)
Aug 18, 2009	18.94	19.06	18.82	19.04	6,571,519	+0.33(+1.78%)
Aug 17, 2009	18.78	18.91	18.61	18.70	7,127,685	-0.38(-1.97%)
Aug 14, 2009	19.19	19.28	18.81	19.08	5,882,649	-0.09(-0.46%)
Aug 13, 2009	19.24	19.27	18.92	19.17	5,214,379	-0.05(-0.28%)
Aug 12, 2009	19.13	19.52	19.13	19.22	5,619,766	+0.04(+0.20%)
Aug 11, 2009	19.47	19.59	18.87	19.18	14,784,177	-0.76(-3.83%)
Aug 10, 2009	19.86	19.96	19.77	19.95	4,186,779	-0.02(-0.08%)
Aug 07, 2009	19.87	20.02	19.71	19.96	5,804,565	+0.28(+1.42%)
Aug 06, 2009	19.89	19.93	19.55	19.69	9,322,085	-0.28(-1.40%)
Aug 05, 2009	19.86	20.18	19.74	19.96	8,201,205	+0.22(+1.11%)
Aug 04, 2009	19.45	19.88	19.40	19.75	8,697,952	+0.22(+1.15%)
Aug 03, 2009	19.56	19.63	19.38	19.52	9,032,750	+0.16(+0.82%)
Jul 31, 2009	19.30	19.56	19.30	19.36	8,565,384	+0.09(+0.45%)
Jul 30, 2009	19.00	19.36	18.81	19.28	13,270,410	+0.74(+3.98%)
Jul 29, 2009	18.49	18.78	18.40	18.54	10,698,962	-0.02(-0.12%)
Jul 28, 2009	18.47	18.71	18.38	18.56	8,787,171	+0.04(+0.21%)
Jul 27, 2009	18.47	18.60	18.26	18.52	9,896,572	+0.01(+0.06%)
Jul 24, 2009	18.31	18.58	18.17	18.51	10,601,500	+0.10(+0.56%)
Jul 23, 2009	18.25	18.62	18.12	18.41	10,304,241	+0.02(+0.09%)
Jul 22, 2009	18.17	18.67	18.17	18.39	6,939,327	+0.16(+0.90%)
Jul 21, 2009	18.42	18.57	18.16	18.23	8,809,226	-0.17(-0.95%)
Jul 20, 2009	18.41	18.51	18.30	18.40	7,339,173	+0.05(+0.27%)
Jul 17, 2009	18.37	18.56	18.22	18.35	9,396,923	-0.02(-0.12%)
Jul 16, 2009	18.59	18.71	18.21	18.38	18,010,616	-0.22(-1.18%)
Jul 15, 2009	18.79	19.00	18.36	18.59	44,502,556	-1.19(-6.02%)
Jul 14, 2009	19.64	20.01	19.36	19.78	15,196,492	+0.31(+1.57%)
Jul 13, 2009	19.35	19.52	19.32	19.48	8,268,502	+0.38(+1.97%)
Jul 10, 2009	19.03	19.37	18.89	19.10	6,443,611	-0.01(-0.06%)
Jul 09, 2009	19.29	19.31	18.91	19.11	6,485,992	-0.11(-0.60%)
Jul 08, 2009	18.91	19.29	18.90	19.23	11,501,466	+0.39(+2.06%)
Jul 07, 2009	19.18	19.18	18.79	18.84	6,779,923	-0.19(-1.00%)
Jul 06, 2009	18.62	19.18	18.59	19.03	8,228,269	+0.33(+1.75%)
Jul 02, 2009	19.04	19.06	18.70	18.70	8,692,413	-0.42(-2.20%)

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.