Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.82	18.68	17.75	18.43	22,510,510	+0.54(+2.99%)
Sep 29, 2009	17.91	18.10	17.84	17.90	7,434,467	-0.08(-0.43%)
Sep 28, 2009	17.79	18.02	17.76	17.97	7,265,914	+0.23(+1.29%)
Sep 25, 2009	18.05	18.05	17.74	17.74	9,094,539	-0.34(-1.90%)
Sep 24, 2009	18.06	18.16	17.83	18.09	9,283,910	+0.11(+0.61%)
Sep 23, 2009	18.31	18.34	17.98	17.98	7,623,450	-0.33(-1.79%)
Sep 22, 2009	18.50	18.55	18.28	18.31	5,693,053	-0.15(-0.80%)
Sep 21, 2009	18.58	18.75	18.42	18.45	10,747,336	-0.51(-2.71%)
Sep 18, 2009	18.80	19.07	18.70	18.97	8,989,295	+0.29(+1.58%)
Sep 17, 2009	18.54	18.79	18.54	18.67	10,507,083	+0.30(+1.63%)
Sep 16, 2009	18.40	18.63	18.34	18.37	9,864,081	+0.02(+0.09%)
Sep 15, 2009	18.23	18.54	18.23	18.36	11,715,116	+0.09(+0.48%)
Sep 14, 2009	18.08	18.34	18.08	18.27	9,573,118	+0.03(+0.18%)
Sep 11, 2009	18.31	18.32	17.94	18.24	13,374,686	-0.07(-0.39%)
Sep 10, 2009	18.34	18.40	18.11	18.31	11,425,914	-0.04(-0.21%)
Sep 09, 2009	18.49	18.50	18.02	18.34	15,414,162	-0.32(-1.73%)
Sep 08, 2009	18.74	18.81	18.55	18.67	3,487,382	+0.08(+0.44%)
Sep 04, 2009	18.38	18.61	18.23	18.58	3,547,109	+0.26(+1.40%)
Sep 03, 2009	18.31	18.48	18.05	18.33	7,801,839	+0.11(+0.63%)
Sep 02, 2009	18.35	18.41	18.18	18.21	8,433,932	-0.20(-1.07%)
Sep 01, 2009	18.69	18.78	18.37	18.41	8,133,743	-0.29(-1.55%)
Aug 31, 2009	18.91	18.98	18.54	18.70	6,976,669	-0.37(-1.92%)
Aug 28, 2009	19.10	19.21	18.98	19.07	7,992,985	+0.01(+0.06%)
Aug 27, 2009	19.11	19.11	18.80	19.05	4,843,190	-0.07(-0.37%)
Aug 26, 2009	19.22	19.31	18.98	19.13	5,262,539	-0.08(-0.40%)
Aug 25, 2009	19.37	19.63	19.10	19.20	7,016,364	+0.01(+0.06%)
Aug 24, 2009	19.67	19.74	19.16	19.19	5,900,012	-0.47(-2.41%)
Aug 21, 2009	19.42	19.69	19.26	19.67	5,854,335	+0.40(+2.10%)
Aug 20, 2009	19.08	19.28	19.05	19.26	5,353,121	+0.19(+1.00%)
Aug 19, 2009	18.85	19.15	18.79	19.07	4,637,983	+0.04(+0.20%)
Aug 18, 2009	18.93	19.05	18.81	19.03	6,572,927	+0.33(+1.78%)
Aug 17, 2009	18.78	18.90	18.60	18.70	7,129,212	-0.38(-1.97%)
Aug 14, 2009	19.19	19.28	18.80	19.08	5,883,910	-0.09(-0.46%)
Aug 13, 2009	19.23	19.27	18.92	19.16	5,215,496	-0.05(-0.28%)
Aug 12, 2009	19.13	19.52	19.13	19.22	5,620,971	+0.04(+0.20%)
Aug 11, 2009	19.47	19.59	18.87	19.18	14,787,346	-0.76(-3.83%)
Aug 10, 2009	19.86	19.96	19.76	19.94	4,187,676	-0.02(-0.08%)
Aug 07, 2009	19.87	20.02	19.70	19.96	5,805,809	+0.28(+1.41%)
Aug 06, 2009	19.89	19.92	19.54	19.68	9,324,083	-0.28(-1.40%)
Aug 05, 2009	19.86	20.18	19.74	19.96	8,202,963	+0.22(+1.11%)
Aug 04, 2009	19.44	19.87	19.40	19.74	8,699,816	+0.22(+1.15%)
Aug 03, 2009	19.56	19.63	19.37	19.52	9,034,686	+0.16(+0.82%)
Jul 31, 2009	19.30	19.56	19.30	19.36	8,567,219	+0.09(+0.45%)
Jul 30, 2009	19.00	19.36	18.80	19.27	13,273,254	+0.74(+3.98%)
Jul 29, 2009	18.49	18.78	18.40	18.54	10,701,255	-0.02(-0.12%)
Jul 28, 2009	18.46	18.70	18.38	18.56	8,789,054	+0.04(+0.21%)
Jul 27, 2009	18.47	18.60	18.26	18.52	9,898,693	+0.01(+0.06%)
Jul 24, 2009	18.31	18.58	18.17	18.51	10,603,772	+0.10(+0.56%)
Jul 23, 2009	18.25	18.61	18.12	18.40	10,306,450	+0.02(+0.09%)
Jul 22, 2009	18.17	18.67	18.17	18.39	6,940,814	+0.16(+0.90%)
Jul 21, 2009	18.42	18.56	18.15	18.22	8,811,114	-0.17(-0.95%)
Jul 20, 2009	18.40	18.51	18.30	18.40	7,340,746	+0.05(+0.27%)
Jul 17, 2009	18.37	18.56	18.21	18.35	9,398,937	-0.02(-0.12%)
Jul 16, 2009	18.58	18.71	18.20	18.37	18,014,476	-0.22(-1.17%)
Jul 15, 2009	18.78	18.99	18.36	18.59	44,512,096	-1.19(-6.02%)
Jul 14, 2009	19.63	20.01	19.36	19.78	15,199,749	+0.31(+1.57%)
Jul 13, 2009	19.35	19.52	19.31	19.47	8,270,274	+0.38(+1.97%)
Jul 10, 2009	19.03	19.37	18.89	19.10	6,444,992	-0.01(-0.06%)
Jul 09, 2009	19.28	19.31	18.90	19.11	6,487,382	-0.11(-0.60%)
Jul 08, 2009	18.90	19.28	18.90	19.22	11,503,931	+0.39(+2.06%)
Jul 07, 2009	19.18	19.18	18.78	18.84	6,781,376	-0.19(-1.00%)
Jul 06, 2009	18.61	19.18	18.59	19.03	8,230,032	+0.33(+1.75%)
Jul 02, 2009	19.03	19.05	18.70	18.70	8,694,276	-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.