Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	19.06	19.06	18.62	18.85	23,409,628	-0.13(-0.71%)
Sep 29, 2009	19.33	19.42	18.88	18.99	19,452,922	-0.34(-1.76%)
Sep 28, 2009	19.07	19.41	19.04	19.33	9,698,448	+0.33(+1.71%)
Sep 25, 2009	19.02	19.27	18.79	19.00	16,759,683	-0.13(-0.70%)
Sep 24, 2009	19.47	19.49	19.03	19.13	17,011,372	-0.22(-1.13%)
Sep 23, 2009	19.62	19.78	19.33	19.35	19,913,344	-0.19(-0.98%)
Sep 22, 2009	19.98	20.03	19.45	19.54	20,248,700	-0.37(-1.85%)
Sep 21, 2009	19.79	20.10	19.70	19.91	12,599,421	-0.06(-0.32%)
Sep 18, 2009	19.82	20.12	19.81	19.98	22,284,830	+0.22(+1.11%)
Sep 17, 2009	20.10	20.12	19.64	19.76	18,820,924	+0.13(+0.68%)
Sep 16, 2009	19.56	19.96	19.50	19.62	25,150,396	+0.23(+1.17%)
Sep 15, 2009	19.52	19.60	19.28	19.40	14,196,327	-0.07(-0.36%)
Sep 14, 2009	19.22	19.57	19.17	19.47	11,799,128	+0.12(+0.62%)
Sep 11, 2009	19.46	19.47	19.10	19.35	20,728,394	-0.13(-0.69%)
Sep 10, 2009	19.39	19.52	19.26	19.48	13,349,376	+0.11(+0.55%)
Sep 09, 2009	19.42	19.46	19.26	19.37	15,091,981	-0.07(-0.36%)
Sep 08, 2009	19.27	19.51	19.13	19.45	17,316,010	+0.32(+1.66%)
Sep 04, 2009	19.06	19.22	18.94	19.13	11,517,802	+0.09(+0.48%)
Sep 03, 2009	18.83	19.04	18.70	19.04	13,754,713	+0.26(+1.39%)
Sep 02, 2009	18.84	18.98	18.65	18.77	15,097,772	-0.15(-0.79%)
Sep 01, 2009	19.11	19.45	18.84	18.92	22,241,476	-0.39(-2.01%)
Aug 31, 2009	19.46	19.53	19.18	19.31	18,500,314	-0.28(-1.44%)
Aug 28, 2009	19.59	19.64	19.28	19.59	18,147,796	+0.10(+0.51%)
Aug 27, 2009	19.53	19.59	19.25	19.50	19,002,714	-0.01(-0.07%)
Aug 26, 2009	19.30	19.77	19.26	19.51	22,055,344	+0.18(+0.92%)
Aug 25, 2009	19.26	19.62	19.11	19.33	30,810,926	+0.21(+1.07%)
Aug 24, 2009	19.62	19.62	19.06	19.13	22,947,080	-0.33(-1.71%)
Aug 21, 2009	19.06	19.48	18.87	19.46	26,381,220	+0.58(+3.07%)
Aug 20, 2009	18.96	18.97	18.75	18.88	20,062,386	-0.05(-0.26%)
Aug 19, 2009	18.93	19.06	18.73	18.93	27,491,426	-0.13(-0.67%)
Aug 18, 2009	19.07	19.32	18.80	19.06	49,913,144	+0.85(+4.66%)
Aug 17, 2009	18.34	18.71	17.99	18.21	43,576,680	-1.00(-5.20%)
Aug 14, 2009	19.58	19.64	19.04	19.20	22,804,478	-0.38(-1.95%)
Aug 13, 2009	19.40	19.68	19.11	19.59	28,225,510	+0.34(+1.76%)
Aug 12, 2009	18.96	19.48	18.93	19.25	18,752,206	+0.22(+1.15%)
Aug 11, 2009	19.13	19.18	18.91	19.03	13,459,305	-0.15(-0.77%)
Aug 10, 2009	19.23	19.28	18.94	19.18	14,707,806	-0.11(-0.59%)
Aug 07, 2009	18.91	19.45	18.83	19.29	23,198,792	+0.51(+2.71%)
Aug 06, 2009	18.68	18.92	18.52	18.78	19,438,184	+0.15(+0.80%)
Aug 05, 2009	18.61	18.72	18.37	18.63	14,126,979	+0.08(+0.46%)
Aug 04, 2009	18.51	18.71	18.45	18.55	14,712,549	-0.07(-0.38%)
Aug 03, 2009	18.53	18.67	18.16	18.62	16,989,800	+0.26(+1.43%)
Jul 31, 2009	18.29	18.53	18.26	18.36	16,546,836	+0.06(+0.35%)
Jul 30, 2009	18.19	18.51	18.07	18.29	19,141,858	+0.33(+1.81%)
Jul 29, 2009	17.95	18.15	17.78	17.97	16,915,980	+0.00(+0.00%)
Jul 28, 2009	17.75	17.97	17.66	17.97	16,508,295	+0.27(+1.52%)
Jul 27, 2009	17.70	17.92	17.53	17.70	18,999,538	-0.22(-1.22%)
Jul 24, 2009	17.85	17.99	17.66	17.92	15,893,616	+0.03(+0.16%)
Jul 23, 2009	17.52	18.05	17.34	17.89	29,366,750	+0.36(+2.06%)
Jul 22, 2009	17.24	17.62	17.17	17.53	16,037,202	+0.22(+1.27%)
Jul 21, 2009	17.60	17.62	17.07	17.31	19,384,458	-0.24(-1.37%)
Jul 20, 2009	17.45	17.59	17.33	17.55	14,365,695	+0.09(+0.53%)
Jul 17, 2009	17.41	17.51	17.21	17.46	21,599,582	+0.19(+1.11%)
Jul 16, 2009	17.03	17.35	16.86	17.27	19,266,768	+0.23(+1.33%)
Jul 15, 2009	16.90	17.08	16.73	17.04	19,663,426	+0.28(+1.69%)
Jul 14, 2009	16.34	16.76	16.24	16.76	22,039,574	+0.40(+2.47%)
Jul 13, 2009	16.06	16.37	16.04	16.35	25,160,694	+0.42(+2.62%)
Jul 10, 2009	15.98	16.15	15.80	15.94	13,898,182	-0.11(-0.71%)
Jul 09, 2009	16.17	16.25	15.80	16.05	20,239,752	+0.01(+0.09%)
Jul 08, 2009	15.84	16.10	15.77	16.03	20,788,768	+0.18(+1.16%)
Jul 07, 2009	16.21	16.21	15.79	15.85	21,208,806	-0.34(-2.10%)
Jul 06, 2009	16.11	16.37	15.94	16.19	17,861,134	+0.05(+0.31%)
Jul 02, 2009	16.54	16.78	16.10	16.14	19,124,428	-0.64(-3.80%)

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.