Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	24.97	24.97	24.09	24.80	9,089,113	-0.16(-0.66%)
Sep 29, 2009	25.06	25.26	24.80	24.97	6,292,173	-0.06(-0.24%)
Sep 28, 2009	24.72	25.07	24.52	25.03	4,959,841	+0.42(+1.73%)
Sep 25, 2009	25.11	25.34	24.55	24.60	9,303,451	-0.70(-2.77%)
Sep 24, 2009	25.45	25.51	24.86	25.30	9,977,434	+0.62(+2.51%)
Sep 23, 2009	25.20	25.33	24.64	24.68	10,428,536	-0.30(-1.19%)
Sep 22, 2009	25.24	26.05	24.90	24.98	14,144,145	+1.13(+4.75%)
Sep 21, 2009	23.87	24.14	23.53	23.85	7,960,451	-0.19(-0.81%)
Sep 18, 2009	24.68	24.79	23.95	24.04	7,244,817	-0.45(-1.83%)
Sep 17, 2009	24.88	25.09	24.26	24.49	5,171,983	-0.60(-2.41%)
Sep 16, 2009	24.88	25.19	24.57	25.09	7,293,743	+0.54(+2.22%)
Sep 15, 2009	24.71	24.87	24.44	24.55	7,689,667	+0.37(+1.54%)
Sep 14, 2009	23.96	24.30	23.96	24.18	4,214,312	-0.16(-0.64%)
Sep 11, 2009	24.40	24.61	24.17	24.33	5,404,324	+0.31(+1.30%)
Sep 10, 2009	23.82	24.11	23.59	24.02	6,573,030	+0.26(+1.10%)
Sep 09, 2009	23.35	24.16	23.26	23.76	7,405,473	+0.78(+3.37%)
Sep 08, 2009	23.10	23.15	22.77	22.98	7,175,432	+1.11(+5.08%)
Sep 04, 2009	21.93	22.13	21.83	21.87	6,521,039	+0.01(+0.07%)
Sep 03, 2009	21.85	21.96	21.59	21.86	6,038,170	+0.61(+2.88%)
Sep 02, 2009	21.30	21.41	21.06	21.25	4,525,654	-0.07(-0.35%)
Sep 01, 2009	21.87	22.24	21.18	21.32	5,846,135	-0.48(-2.19%)
Aug 31, 2009	22.45	22.51	21.72	21.80	6,255,982	-0.81(-3.59%)
Aug 28, 2009	22.84	22.92	22.40	22.61	3,897,090	+0.21(+0.93%)
Aug 27, 2009	22.62	22.67	22.13	22.40	5,637,334	-0.34(-1.48%)
Aug 26, 2009	22.95	22.95	22.51	22.74	4,788,405	-0.41(-1.77%)
Aug 25, 2009	23.33	23.34	22.89	23.15	7,167,358	+0.28(+1.21%)
Aug 24, 2009	23.56	23.58	22.80	22.87	3,910,036	-0.14(-0.62%)
Aug 21, 2009	22.72	23.19	22.63	23.01	5,803,334	+0.56(+2.49%)
Aug 20, 2009	22.01	22.63	21.93	22.45	6,027,997	+0.56(+2.55%)
Aug 19, 2009	21.15	22.11	21.06	21.90	5,277,536	+0.39(+1.80%)
Aug 18, 2009	21.19	21.60	21.14	21.51	4,132,752	+0.37(+1.77%)
Aug 17, 2009	21.38	21.46	20.94	21.13	4,542,396	-1.11(-5.00%)
Aug 14, 2009	22.63	22.70	21.91	22.25	4,150,012	-0.37(-1.62%)
Aug 13, 2009	22.35	22.63	21.96	22.61	5,146,127	-0.10(-0.43%)
Aug 12, 2009	21.75	23.04	21.71	22.71	6,951,231	+0.72(+3.25%)
Aug 11, 2009	21.82	22.16	21.66	21.99	4,614,187	-0.27(-1.21%)
Aug 10, 2009	22.51	22.64	22.04	22.26	4,302,515	-0.36(-1.58%)
Aug 07, 2009	21.92	22.91	21.66	22.62	7,223,629	+1.07(+4.98%)
Aug 06, 2009	22.01	22.10	21.49	21.55	4,254,480	-0.04(-0.17%)
Aug 05, 2009	22.28	22.34	21.52	21.58	5,633,881	-0.21(-0.97%)
Aug 04, 2009	21.56	22.04	21.36	21.79	5,565,447	+0.21(+0.98%)
Aug 03, 2009	21.34	21.79	21.27	21.58	6,236,687	+0.72(+3.47%)
Jul 31, 2009	21.09	21.40	20.82	20.86	5,646,114	-0.13(-0.60%)
Jul 30, 2009	20.54	21.23	20.44	20.99	6,275,817	+0.65(+3.19%)
Jul 29, 2009	20.26	20.55	20.05	20.34	9,297,066	-0.85(-4.01%)
Jul 28, 2009	20.49	21.19	20.40	21.19	5,598,110	+0.25(+1.21%)
Jul 27, 2009	20.81	21.24	20.52	20.93	4,609,211	-0.31(-1.44%)
Jul 24, 2009	21.01	21.25	20.74	21.24	2,799	-0.04(-0.17%)
Jul 23, 2009	20.35	21.55	20.29	21.28	6,563,967	+0.55(+2.66%)
Jul 22, 2009	20.06	20.83	20.06	20.73	4,125,043	+0.13(+0.65%)
Jul 21, 2009	20.61	20.69	20.20	20.59	5,263,530	-0.04(-0.18%)
Jul 20, 2009	20.05	20.79	19.94	20.63	7,379,036	+1.00(+5.09%)
Jul 17, 2009	19.97	20.02	19.44	19.63	7,802,044	-0.67(-3.30%)
Jul 16, 2009	20.14	20.44	19.58	20.30	7,275,719	-0.01(-0.07%)
Jul 15, 2009	19.18	20.33	19.06	20.32	9,654,850	+1.32(+6.94%)
Jul 14, 2009	18.81	19.00	18.60	19.00	4,539,514	+0.31(+1.68%)
Jul 13, 2009	18.42	18.68	18.36	18.68	6,073,428	+0.29(+1.58%)
Jul 10, 2009	18.74	18.82	18.20	18.39	6,604,537	-0.45(-2.37%)
Jul 09, 2009	18.48	18.94	18.40	18.84	5,073,145	+0.57(+3.14%)
Jul 08, 2009	18.63	18.74	17.88	18.27	7,251,268	-0.31(-1.68%)
Jul 07, 2009	18.85	19.05	18.52	18.58	6,011,007	-0.38(-2.00%)
Jul 06, 2009	18.75	18.97	18.57	18.96	7,119,034	+0.07(+0.36%)
Jul 02, 2009	19.04	19.58	18.76	18.89	9,340,117	-0.69(-3.50%)

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.