Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.58	17.72	17.15	17.48	9,140,372	-0.06(-0.34%)
Sep 29, 2009	17.48	17.67	17.36	17.54	8,236,443	+0.06(+0.36%)
Sep 28, 2009	17.28	17.59	17.15	17.48	6,611,306	+0.38(+2.22%)
Sep 25, 2009	17.23	17.23	16.99	17.10	6,489,298	-0.05(-0.29%)
Sep 24, 2009	17.59	17.61	17.05	17.15	8,365,173	-0.33(-1.91%)
Sep 23, 2009	17.79	17.82	17.47	17.48	7,878,885	-0.30(-1.68%)
Sep 22, 2009	17.68	17.80	17.55	17.78	5,613,622	+0.24(+1.34%)
Sep 21, 2009	17.40	17.68	17.36	17.54	6,211,992	+0.14(+0.81%)
Sep 18, 2009	17.50	17.50	17.21	17.40	7,238,385	+0.08(+0.47%)
Sep 17, 2009	17.24	17.42	17.18	17.32	6,765,413	+0.06(+0.34%)
Sep 16, 2009	16.88	17.30	16.79	17.26	8,100,251	+0.48(+2.88%)
Sep 15, 2009	16.80	16.87	16.69	16.78	8,743,712	-0.02(-0.11%)
Sep 14, 2009	16.82	16.92	16.68	16.80	11,804,160	+0.01(+0.05%)
Sep 11, 2009	16.95	17.04	16.73	16.79	9,798,062	-0.21(-1.22%)
Sep 10, 2009	17.00	17.07	16.80	17.00	9,368,226	+0.06(+0.35%)
Sep 09, 2009	16.37	16.99	16.37	16.94	10,478,498	+0.67(+4.14%)
Sep 08, 2009	16.01	16.28	16.01	16.26	7,363,294	+0.26(+1.64%)
Sep 04, 2009	15.65	16.05	15.63	16.00	6,874,156	+0.36(+2.31%)
Sep 03, 2009	15.55	15.64	15.30	15.64	5,564,974	+0.09(+0.58%)
Sep 02, 2009	15.56	15.63	15.36	15.55	6,056,747	-0.08(-0.49%)
Sep 01, 2009	15.77	16.07	15.48	15.63	10,116,338	-0.14(-0.89%)
Aug 31, 2009	15.76	15.82	15.61	15.77	7,607,147	-0.18(-1.13%)
Aug 28, 2009	16.10	16.26	15.78	15.95	8,616,481	-0.08(-0.48%)
Aug 27, 2009	15.82	16.03	15.54	16.02	8,740,574	+0.20(+1.26%)
Aug 26, 2009	16.01	16.26	15.76	15.83	11,663,396	-0.23(-1.41%)
Aug 25, 2009	15.79	16.07	15.67	16.05	10,301,943	+0.33(+2.10%)
Aug 24, 2009	15.65	15.86	15.60	15.72	6,402,079	+0.14(+0.90%)
Aug 21, 2009	15.53	15.61	15.38	15.58	9,006,715	+0.26(+1.68%)
Aug 20, 2009	15.42	15.56	15.23	15.32	6,015,400	-0.14(-0.91%)
Aug 19, 2009	15.07	15.55	14.98	15.46	11,509,300	+0.14(+0.88%)
Aug 18, 2009	15.19	15.37	15.11	15.33	9,252,597	+0.19(+1.22%)
Aug 17, 2009	15.32	15.32	15.04	15.14	6,398,432	-0.42(-2.73%)
Aug 14, 2009	15.56	15.66	15.31	15.57	8,663,183	-0.07(-0.46%)
Aug 13, 2009	15.74	15.80	15.48	15.64	6,715,483	-0.10(-0.63%)
Aug 12, 2009	15.23	15.83	15.22	15.74	8,847,593	+0.47(+3.05%)
Aug 11, 2009	15.28	15.43	15.19	15.27	7,328,168	-0.10(-0.68%)
Aug 10, 2009	15.30	15.69	15.23	15.38	7,945,743	-0.06(-0.38%)
Aug 07, 2009	15.43	15.62	15.37	15.44	11,246,905	+0.04(+0.26%)
Aug 06, 2009	15.64	15.70	15.17	15.40	12,734,466	-0.24(-1.56%)
Aug 05, 2009	15.17	15.74	15.10	15.64	21,016,554	+0.45(+2.95%)
Aug 04, 2009	14.95	15.27	14.80	15.19	36,536,248	+1.42(+10.31%)
Aug 03, 2009	13.54	13.89	13.45	13.77	17,819,650	+0.39(+2.94%)
Jul 31, 2009	13.67	13.76	13.33	13.38	11,499,695	-0.28(-2.02%)
Jul 30, 2009	13.82	13.86	13.61	13.66	5,393,835	+0.04(+0.27%)
Jul 29, 2009	13.69	13.76	13.40	13.62	8,166,575	-0.06(-0.43%)
Jul 28, 2009	13.83	13.90	13.60	13.68	10,561,914	-0.22(-1.56%)
Jul 27, 2009	13.85	13.94	13.66	13.90	8,082,353	+0.17(+1.22%)
Jul 24, 2009	13.62	13.80	13.44	13.73	6,649,616	+0.12(+0.90%)
Jul 23, 2009	13.24	13.66	13.23	13.61	9,186,908	+0.38(+2.84%)
Jul 22, 2009	13.19	13.31	13.00	13.23	8,996,716	+0.03(+0.21%)
Jul 21, 2009	13.37	13.52	12.98	13.20	15,211,742	-0.17(-1.25%)
Jul 20, 2009	13.38	13.57	13.21	13.37	14,471,526	+0.25(+1.90%)
Jul 17, 2009	12.90	13.34	12.79	13.12	16,316,339	+0.30(+2.33%)
Jul 16, 2009	12.64	12.86	12.48	12.82	8,663,961	+0.19(+1.47%)
Jul 15, 2009	12.45	12.73	12.35	12.64	11,353,243	+0.35(+2.83%)
Jul 14, 2009	12.37	12.37	12.14	12.29	9,503,222	+0.09(+0.74%)
Jul 13, 2009	11.88	12.21	11.71	12.20	9,535,031	+0.26(+2.16%)
Jul 10, 2009	11.59	12.16	11.52	11.94	14,036,289	+0.43(+3.69%)
Jul 09, 2009	11.58	11.62	11.31	11.52	9,884,536	-0.04(-0.35%)
Jul 08, 2009	11.68	11.91	11.35	11.56	12,129,201	-0.09(-0.74%)
Jul 07, 2009	11.95	11.98	11.63	11.64	9,392,998	-0.30(-2.54%)
Jul 06, 2009	11.88	11.96	11.76	11.95	9,536,331	-0.09(-0.71%)
Jul 02, 2009	12.21	12.24	12.01	12.03	7,526,085	-0.27(-2.21%)

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.