Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.30	19.19	18.24	18.93	21,914,578	+0.55(+2.99%)
Sep 29, 2009	18.40	18.59	18.33	18.38	7,237,650	-0.08(-0.43%)
Sep 28, 2009	18.27	18.51	18.24	18.46	7,073,559	+0.24(+1.29%)
Sep 25, 2009	18.54	18.54	18.23	18.23	8,853,775	-0.35(-1.90%)
Sep 24, 2009	18.55	18.66	18.32	18.58	9,038,133	+0.11(+0.61%)
Sep 23, 2009	18.80	18.84	18.47	18.47	7,421,630	-0.34(-1.79%)
Sep 22, 2009	19.01	19.06	18.78	18.80	5,542,338	-0.15(-0.80%)
Sep 21, 2009	19.09	19.26	18.92	18.96	10,462,816	-0.53(-2.71%)
Sep 18, 2009	19.31	19.59	19.21	19.48	8,751,317	+0.30(+1.58%)
Sep 17, 2009	19.04	19.30	19.04	19.18	10,228,924	+0.31(+1.63%)
Sep 16, 2009	18.90	19.14	18.84	18.87	9,602,944	+0.02(+0.09%)
Sep 15, 2009	18.73	19.05	18.73	18.85	11,404,976	+0.09(+0.48%)
Sep 14, 2009	18.57	18.84	18.57	18.76	9,319,684	+0.03(+0.18%)
Sep 11, 2009	18.80	18.82	18.42	18.73	13,020,611	-0.07(-0.39%)
Sep 10, 2009	18.84	18.91	18.60	18.80	11,123,429	-0.04(-0.21%)
Sep 09, 2009	18.99	19.01	18.51	18.84	15,006,095	-0.33(-1.73%)
Sep 08, 2009	19.25	19.32	19.05	19.17	3,395,059	+0.08(+0.44%)
Sep 04, 2009	18.88	19.11	18.73	19.09	3,453,204	+0.26(+1.40%)
Sep 03, 2009	18.81	18.98	18.54	18.83	7,595,296	+0.12(+0.63%)
Sep 02, 2009	18.85	18.91	18.67	18.71	8,210,656	-0.20(-1.07%)
Sep 01, 2009	19.20	19.29	18.87	18.91	7,918,414	-0.30(-1.55%)
Aug 31, 2009	19.42	19.50	19.05	19.21	6,791,972	-0.38(-1.92%)
Aug 28, 2009	19.62	19.74	19.50	19.58	7,781,382	+0.01(+0.06%)
Aug 27, 2009	19.63	19.63	19.31	19.57	4,714,974	-0.07(-0.37%)
Aug 26, 2009	19.75	19.83	19.49	19.65	5,123,221	-0.08(-0.40%)
Aug 25, 2009	19.89	20.16	19.62	19.72	6,830,616	+0.01(+0.06%)
Aug 24, 2009	20.20	20.28	19.68	19.71	5,743,817	-0.49(-2.42%)
Aug 21, 2009	19.95	20.22	19.79	20.20	5,699,350	+0.42(+2.10%)
Aug 20, 2009	19.60	19.80	19.57	19.79	5,211,405	+0.20(+1.00%)
Aug 19, 2009	19.36	19.67	19.30	19.59	4,515,199	+0.04(+0.20%)
Aug 18, 2009	19.45	19.57	19.33	19.55	6,398,919	+0.34(+1.78%)
Aug 17, 2009	19.29	19.42	19.11	19.21	6,940,477	-0.39(-1.97%)
Aug 14, 2009	19.71	19.80	19.31	19.59	5,728,142	-0.09(-0.46%)
Aug 13, 2009	19.76	19.79	19.43	19.68	5,077,424	-0.06(-0.28%)
Aug 12, 2009	19.65	20.05	19.65	19.74	5,472,164	+0.04(+0.20%)
Aug 11, 2009	20.00	20.12	19.38	19.70	14,395,873	-0.79(-3.83%)
Aug 10, 2009	20.40	20.50	20.30	20.49	4,076,814	-0.02(-0.08%)
Aug 07, 2009	20.41	20.57	20.24	20.50	5,652,108	+0.29(+1.41%)
Aug 06, 2009	20.43	20.46	20.07	20.22	9,077,242	-0.29(-1.39%)
Aug 05, 2009	20.40	20.73	20.27	20.50	7,985,802	+0.22(+1.11%)
Aug 04, 2009	19.97	20.41	19.93	20.28	8,469,502	+0.23(+1.15%)
Aug 03, 2009	20.09	20.16	19.90	20.05	8,795,506	+0.16(+0.82%)
Jul 31, 2009	19.82	20.09	19.82	19.89	8,340,415	+0.09(+0.45%)
Jul 30, 2009	19.52	19.89	19.31	19.80	12,921,864	+0.76(+3.98%)
Jul 29, 2009	18.99	19.29	18.90	19.04	10,417,955	-0.02(-0.12%)
Jul 28, 2009	18.97	19.21	18.88	19.06	8,556,377	+0.04(+0.21%)
Jul 27, 2009	18.97	19.10	18.75	19.02	9,636,640	+0.01(+0.06%)
Jul 24, 2009	18.80	19.08	18.66	19.01	10,323,053	+0.11(+0.56%)
Jul 23, 2009	18.74	19.12	18.61	18.91	10,033,602	+0.02(+0.09%)
Jul 22, 2009	18.66	19.17	18.66	18.89	6,757,066	+0.17(+0.90%)
Jul 21, 2009	18.92	19.07	18.65	18.72	8,577,852	-0.18(-0.95%)
Jul 20, 2009	18.91	19.01	18.80	18.90	7,146,410	+0.05(+0.27%)
Jul 17, 2009	18.87	19.06	18.71	18.85	9,150,114	-0.02(-0.12%)
Jul 16, 2009	19.09	19.22	18.70	18.87	17,537,570	-0.22(-1.17%)
Jul 15, 2009	19.29	19.51	18.85	19.10	43,333,704	-1.15(-5.66%)
Jul 14, 2009	20.09	20.48	19.81	20.24	14,853,359	+0.31(+1.57%)
Jul 13, 2009	19.80	19.97	19.76	19.93	8,081,801	+0.39(+1.97%)
Jul 10, 2009	19.47	19.82	19.33	19.54	6,298,116	-0.01(-0.06%)
Jul 09, 2009	19.73	19.76	19.34	19.55	6,339,540	-0.12(-0.60%)
Jul 08, 2009	19.34	19.73	19.34	19.67	11,241,765	+0.40(+2.06%)
Jul 07, 2009	19.63	19.63	19.22	19.28	6,626,834	-0.20(-1.00%)
Jul 06, 2009	19.05	19.63	19.02	19.47	8,042,476	+0.34(+1.75%)
Jul 02, 2009	19.48	19.50	19.14	19.14	8,496,140	-0.43(-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.