Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.30	19.19	18.24	18.94	21,909,884	+0.55(+2.99%)
Sep 29, 2009	18.40	18.60	18.33	18.39	7,236,100	-0.08(-0.43%)
Sep 28, 2009	18.28	18.51	18.25	18.47	7,072,044	+0.24(+1.29%)
Sep 25, 2009	18.54	18.54	18.23	18.23	8,851,878	-0.35(-1.90%)
Sep 24, 2009	18.56	18.66	18.32	18.58	9,036,197	+0.11(+0.61%)
Sep 23, 2009	18.81	18.84	18.47	18.47	7,420,040	-0.34(-1.79%)
Sep 22, 2009	19.01	19.06	18.79	18.81	5,541,151	-0.15(-0.80%)
Sep 21, 2009	19.09	19.27	18.92	18.96	10,460,575	-0.53(-2.71%)
Sep 18, 2009	19.32	19.59	19.21	19.49	8,749,442	+0.30(+1.58%)
Sep 17, 2009	19.04	19.31	19.04	19.18	10,226,733	+0.31(+1.63%)
Sep 16, 2009	18.90	19.14	18.84	18.88	9,600,887	+0.02(+0.09%)
Sep 15, 2009	18.73	19.05	18.73	18.86	11,402,533	+0.09(+0.48%)
Sep 14, 2009	18.58	18.85	18.58	18.77	9,317,688	+0.03(+0.18%)
Sep 11, 2009	18.81	18.83	18.43	18.74	13,017,822	-0.07(-0.39%)
Sep 10, 2009	18.85	18.91	18.61	18.81	11,121,047	-0.04(-0.21%)
Sep 09, 2009	19.00	19.01	18.51	18.85	15,002,880	-0.33(-1.73%)
Sep 08, 2009	19.25	19.32	19.05	19.18	3,394,331	+0.08(+0.44%)
Sep 04, 2009	18.88	19.12	18.73	19.09	3,452,464	+0.26(+1.40%)
Sep 03, 2009	18.81	18.98	18.54	18.83	7,593,669	+0.12(+0.63%)
Sep 02, 2009	18.85	18.91	18.67	18.71	8,208,897	-0.20(-1.07%)
Sep 01, 2009	19.21	19.29	18.88	18.91	7,916,718	-0.30(-1.55%)
Aug 31, 2009	19.43	19.50	19.05	19.21	6,790,517	-0.38(-1.92%)
Aug 28, 2009	19.63	19.74	19.50	19.59	7,779,715	+0.01(+0.06%)
Aug 27, 2009	19.63	19.63	19.32	19.58	4,713,964	-0.07(-0.37%)
Aug 26, 2009	19.75	19.83	19.50	19.65	5,122,124	-0.08(-0.40%)
Aug 25, 2009	19.90	20.17	19.63	19.73	6,829,153	+0.01(+0.06%)
Aug 24, 2009	20.20	20.28	19.69	19.72	5,742,587	-0.49(-2.42%)
Aug 21, 2009	19.95	20.23	19.79	20.20	5,698,129	+0.42(+2.10%)
Aug 20, 2009	19.60	19.81	19.57	19.79	5,210,289	+0.20(+1.00%)
Aug 19, 2009	19.36	19.68	19.30	19.59	4,514,232	+0.04(+0.20%)
Aug 18, 2009	19.45	19.58	19.33	19.55	6,397,548	+0.34(+1.78%)
Aug 17, 2009	19.29	19.42	19.11	19.21	6,938,990	-0.39(-1.97%)
Aug 14, 2009	19.71	19.81	19.32	19.60	5,726,915	-0.09(-0.46%)
Aug 13, 2009	19.76	19.80	19.44	19.69	5,076,336	-0.06(-0.28%)
Aug 12, 2009	19.66	20.05	19.65	19.75	5,470,992	+0.04(+0.20%)
Aug 11, 2009	20.00	20.13	19.39	19.71	14,392,789	-0.79(-3.83%)
Aug 10, 2009	20.40	20.51	20.31	20.49	4,075,941	-0.02(-0.08%)
Aug 07, 2009	20.41	20.57	20.24	20.51	5,650,898	+0.29(+1.41%)
Aug 06, 2009	20.43	20.47	20.08	20.22	9,075,297	-0.29(-1.40%)
Aug 05, 2009	20.40	20.73	20.28	20.51	7,984,091	+0.22(+1.11%)
Aug 04, 2009	19.98	20.42	19.93	20.28	8,467,687	+0.23(+1.15%)
Aug 03, 2009	20.09	20.17	19.90	20.05	8,793,622	+0.16(+0.82%)
Jul 31, 2009	19.83	20.09	19.83	19.89	8,338,628	+0.09(+0.45%)
Jul 30, 2009	19.52	19.89	19.32	19.80	12,919,096	+0.76(+3.98%)
Jul 29, 2009	18.99	19.29	18.90	19.04	10,415,723	-0.02(-0.12%)
Jul 28, 2009	18.97	19.22	18.88	19.07	8,554,544	+0.04(+0.21%)
Jul 27, 2009	18.98	19.11	18.76	19.03	9,634,575	+0.01(+0.06%)
Jul 24, 2009	18.81	19.09	18.67	19.02	10,320,841	+0.11(+0.56%)
Jul 23, 2009	18.75	19.12	18.62	18.91	10,031,452	+0.02(+0.09%)
Jul 22, 2009	18.67	19.18	18.67	18.89	6,755,618	+0.17(+0.90%)
Jul 21, 2009	18.92	19.07	18.65	18.72	8,576,015	-0.18(-0.95%)
Jul 20, 2009	18.91	19.02	18.80	18.90	7,144,879	+0.05(+0.27%)
Jul 17, 2009	18.87	19.07	18.71	18.85	9,148,154	-0.02(-0.12%)
Jul 16, 2009	19.09	19.22	18.70	18.88	17,533,812	-0.22(-1.17%)
Jul 15, 2009	19.30	19.52	18.86	19.10	43,324,420	-1.15(-5.66%)
Jul 14, 2009	20.10	20.48	19.82	20.25	14,850,175	+0.31(+1.57%)
Jul 13, 2009	19.80	19.98	19.77	19.93	8,080,069	+0.39(+1.97%)
Jul 10, 2009	19.48	19.83	19.33	19.55	6,296,765	-0.01(-0.06%)
Jul 09, 2009	19.74	19.76	19.35	19.56	6,338,181	-0.12(-0.60%)
Jul 08, 2009	19.35	19.74	19.34	19.68	11,239,355	+0.40(+2.06%)
Jul 07, 2009	19.63	19.63	19.22	19.28	6,625,414	-0.20(-1.00%)
Jul 06, 2009	19.05	19.63	19.03	19.48	8,040,752	+0.34(+1.75%)
Jul 02, 2009	19.48	19.50	19.14	19.14	8,494,319	-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.