Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.06	18.10	17.38	18.01	2,848,087	+0.16(+0.91%)
Sep 29, 2009	18.58	18.66	17.73	17.85	3,244,074	-0.84(-4.50%)
Sep 28, 2009	18.29	18.80	18.29	18.69	2,395,169	+0.45(+2.48%)
Sep 25, 2009	18.25	18.48	18.13	18.24	2,698,214	+0.00(+0.00%)
Sep 24, 2009	18.84	18.95	18.10	18.24	3,933,279	-0.54(-2.88%)
Sep 23, 2009	19.17	19.26	18.78	18.78	1,837,636	-0.32(-1.69%)
Sep 22, 2009	19.04	19.43	19.04	19.10	1,787,647	+0.27(+1.42%)
Sep 21, 2009	19.18	19.18	18.70	18.83	3,208,365	-0.40(-2.10%)
Sep 18, 2009	19.03	19.30	18.89	19.24	3,801,474	+0.22(+1.15%)
Sep 17, 2009	19.17	19.21	18.88	19.02	3,791,499	-0.02(-0.13%)
Sep 16, 2009	19.46	19.50	18.88	19.04	5,162,029	-0.24(-1.26%)
Sep 15, 2009	19.16	19.41	19.00	19.29	2,363,239	+0.23(+1.23%)
Sep 14, 2009	19.10	19.13	18.74	19.05	1,937,190	-0.18(-0.92%)
Sep 11, 2009	19.26	19.51	19.07	19.23	2,636,536	-0.12(-0.63%)
Sep 10, 2009	19.21	19.56	18.99	19.35	3,070,914	+0.11(+0.59%)
Sep 09, 2009	18.72	19.42	18.60	19.24	3,465,393	+0.47(+2.50%)
Sep 08, 2009	18.70	18.96	18.62	18.77	2,320,218	+0.23(+1.26%)
Sep 04, 2009	18.20	18.60	18.04	18.54	2,752,179	+0.38(+2.09%)
Sep 03, 2009	17.51	18.16	17.51	18.16	2,173,592	+0.70(+3.98%)
Sep 02, 2009	17.65	17.95	17.41	17.46	2,766,600	-0.31(-1.73%)
Sep 01, 2009	18.26	18.63	17.69	17.77	2,650,502	-0.68(-3.68%)
Aug 31, 2009	18.71	18.83	18.27	18.45	2,170,215	-0.48(-2.56%)
Aug 28, 2009	18.88	19.59	18.77	18.93	3,859,954	+0.13(+0.69%)
Aug 27, 2009	18.89	18.91	18.32	18.80	2,744,226	-0.05(-0.26%)
Aug 26, 2009	19.00	19.10	18.80	18.85	3,161,969	-0.14(-0.72%)
Aug 25, 2009	19.13	19.13	18.79	18.99	2,531,210	+0.03(+0.17%)
Aug 24, 2009	19.05	19.36	18.91	18.96	4,106,712	-0.08(-0.42%)
Aug 21, 2009	18.96	19.19	18.86	19.04	3,745,422	+0.14(+0.73%)
Aug 20, 2009	18.62	18.99	18.62	18.90	2,917,487	+0.17(+0.91%)
Aug 19, 2009	17.97	18.76	17.97	18.73	3,440,831	+0.39(+2.12%)
Aug 18, 2009	17.99	18.36	17.93	18.34	1,807,416	+0.48(+2.69%)
Aug 17, 2009	18.03	18.05	17.80	17.86	1,919,557	-0.52(-2.83%)
Aug 14, 2009	18.71	18.95	18.22	18.38	4,078,566	-0.44(-2.36%)
Aug 13, 2009	18.46	18.88	18.34	18.83	4,485,440	+0.41(+2.24%)
Aug 12, 2009	17.86	18.66	17.86	18.41	2,651,853	+0.42(+2.34%)
Aug 11, 2009	17.80	18.13	17.74	17.99	4,138,351	-0.01(-0.04%)
Aug 10, 2009	18.04	18.23	17.86	18.00	3,053,457	+0.01(+0.05%)
Aug 07, 2009	17.83	18.04	17.72	17.99	3,789,485	+0.46(+2.63%)
Aug 06, 2009	17.83	17.84	17.38	17.53	2,333,883	-0.23(-1.32%)
Aug 05, 2009	17.89	18.26	17.69	17.77	2,903,456	-0.15(-0.86%)
Aug 04, 2009	17.74	18.08	17.64	17.92	3,664,007	+0.06(+0.32%)
Aug 03, 2009	17.45	18.26	17.31	17.86	5,869,605	+0.51(+2.93%)
Jul 31, 2009	17.51	17.78	17.19	17.36	3,754,774	-0.15(-0.83%)
Jul 30, 2009	17.67	17.75	17.36	17.50	5,793,998	+0.38(+2.22%)
Jul 29, 2009	16.70	17.40	16.80	17.12	6,871,260	+0.42(+2.52%)
Jul 28, 2009	16.43	16.77	15.98	16.70	5,149,543	+0.10(+0.58%)
Jul 27, 2009	16.57	16.74	16.17	16.60	5,387,780	+0.03(+0.19%)
Jul 24, 2009	16.20	16.57	16.06	16.57	804	+0.17(+1.04%)
Jul 23, 2009	15.76	16.42	15.70	16.40	4,420,149	+0.66(+4.21%)
Jul 22, 2009	15.63	15.94	15.48	15.74	3,633,756	+0.09(+0.57%)
Jul 21, 2009	15.80	16.02	15.45	15.65	6,061,482	+0.01(+0.05%)
Jul 20, 2009	15.25	15.76	15.22	15.64	6,481,463	+0.47(+3.09%)
Jul 17, 2009	15.20	15.31	15.05	15.17	3,366,486	-0.07(-0.48%)
Jul 16, 2009	15.08	15.37	14.92	15.25	4,755,170	+0.09(+0.59%)
Jul 15, 2009	14.10	15.20	14.07	15.16	11,188,975	+1.17(+8.38%)
Jul 14, 2009	13.74	14.06	13.56	13.98	5,757,230	+0.23(+1.65%)
Jul 13, 2009	13.63	13.83	13.58	13.76	5,174,383	+0.27(+2.04%)
Jul 10, 2009	13.44	13.64	13.27	13.48	4,276,128	-0.05(-0.36%)
Jul 09, 2009	13.75	13.91	13.43	13.53	5,448,668	+0.02(+0.18%)
Jul 08, 2009	13.55	14.07	13.03	13.51	8,267,851	+0.02(+0.18%)
Jul 07, 2009	13.89	14.12	13.45	13.48	8,491,733	-0.25(-1.82%)
Jul 06, 2009	14.28	14.40	13.43	13.73	10,745,007	-0.70(-4.82%)
Jul 02, 2009	14.87	14.97	14.34	14.43	7,137,254	-0.50(-3.36%)

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.