Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.51	17.56	17.11	17.31	9,428,311	-0.06(-0.34%)
Sep 29, 2009	17.50	17.71	17.37	17.37	6,564,078	+0.21(+1.24%)
Sep 28, 2009	17.07	17.45	16.99	17.16	5,783,726	+0.17(+0.97%)
Sep 25, 2009	16.98	17.15	16.81	16.99	8,769,042	-0.14(-0.82%)
Sep 24, 2009	17.59	17.67	16.96	17.13	8,144,409	-0.37(-2.12%)
Sep 23, 2009	17.93	17.95	17.47	17.50	10,112,713	-0.36(-2.03%)
Sep 22, 2009	17.78	17.88	17.62	17.87	5,424,894	+0.40(+2.29%)
Sep 21, 2009	17.30	17.56	17.30	17.47	3,418,108	-0.10(-0.55%)
Sep 18, 2009	17.81	17.81	17.44	17.56	9,416,571	-0.05(-0.26%)
Sep 17, 2009	17.79	18.01	17.51	17.61	7,306,968	+0.18(+1.02%)
Sep 16, 2009	17.18	17.86	17.10	17.43	24,767,832	+0.36(+2.12%)
Sep 15, 2009	16.79	17.27	16.67	17.07	6,522,826	+0.24(+1.45%)
Sep 14, 2009	16.43	16.86	16.42	16.83	3,939,442	+0.12(+0.71%)
Sep 11, 2009	16.97	16.97	16.69	16.71	3,817,486	-0.16(-0.92%)
Sep 10, 2009	16.83	16.90	16.54	16.86	6,549,233	+0.01(+0.04%)
Sep 09, 2009	16.57	16.86	16.49	16.86	3,975,008	+0.30(+1.79%)
Sep 08, 2009	16.95	16.97	16.48	16.56	4,166,306	-0.04(-0.27%)
Sep 04, 2009	16.59	16.63	16.37	16.60	6,928,282	+0.18(+1.08%)
Sep 03, 2009	16.29	16.45	16.13	16.43	5,979,582	+0.45(+2.82%)
Sep 02, 2009	16.27	16.43	15.97	15.97	6,902,639	-0.40(-2.44%)
Sep 01, 2009	17.28	17.48	16.33	16.37	14,065,902	-1.03(-5.91%)
Aug 31, 2009	17.11	17.46	17.01	17.40	5,636,741	-0.05(-0.30%)
Aug 28, 2009	17.57	17.65	17.27	17.45	9,016,860	+0.14(+0.81%)
Aug 27, 2009	17.12	17.39	16.95	17.31	6,919,247	+0.22(+1.30%)
Aug 26, 2009	17.11	17.31	16.88	17.09	11,561,236	-0.06(-0.35%)
Aug 25, 2009	17.09	17.39	17.06	17.15	9,745,689	+0.10(+0.61%)
Aug 24, 2009	17.58	17.69	16.96	17.05	9,770,130	-0.21(-1.20%)
Aug 21, 2009	17.13	17.43	17.00	17.25	12,314,742	+0.40(+2.37%)
Aug 20, 2009	16.49	16.90	16.45	16.86	7,493,899	+0.44(+2.70%)
Aug 19, 2009	16.18	16.61	16.14	16.41	4,192,827	-0.04(-0.22%)
Aug 18, 2009	16.25	16.54	16.20	16.45	5,943,824	+0.39(+2.43%)
Aug 17, 2009	16.16	16.32	16.04	16.06	13,989,411	-0.78(-4.65%)
Aug 14, 2009	16.83	16.88	16.40	16.84	4,122,956	+0.05(+0.31%)
Aug 13, 2009	16.65	16.80	16.29	16.79	3,638,111	+0.49(+2.99%)
Aug 12, 2009	15.89	16.39	15.89	16.30	4,397,559	+0.26(+1.61%)
Aug 11, 2009	16.68	16.68	15.88	16.04	11,430,917	-0.67(-4.03%)
Aug 10, 2009	16.60	16.95	16.54	16.71	5,971,057	+0.04(+0.27%)
Aug 07, 2009	16.37	17.09	16.34	16.67	15,070,293	+0.57(+3.54%)
Aug 06, 2009	16.49	16.54	15.91	16.10	7,635,358	-0.08(-0.50%)
Aug 05, 2009	15.76	16.27	15.69	16.18	5,765,306	+0.50(+3.16%)
Aug 04, 2009	15.18	15.69	14.99	15.69	6,849,418	+0.44(+2.91%)
Aug 03, 2009	15.11	15.24	14.97	15.24	8,174,632	+0.38(+2.54%)
Jul 31, 2009	14.71	14.90	14.55	14.87	13,377,218	+0.21(+1.46%)
Jul 30, 2009	14.46	14.78	14.39	14.65	15,788,588	+0.47(+3.28%)
Jul 29, 2009	14.03	14.31	14.02	14.19	4,399,660	+0.14(+1.00%)
Jul 28, 2009	14.02	14.22	13.94	14.04	3,528,426	-0.04(-0.31%)
Jul 27, 2009	13.70	14.14	13.69	14.09	12,325,080	+0.39(+2.86%)
Jul 24, 2009	13.65	13.77	13.44	13.70	2,639,471	+0.03(+0.22%)
Jul 23, 2009	13.39	13.79	13.32	13.67	9,238,731	+0.33(+2.44%)
Jul 22, 2009	12.95	13.49	12.90	13.34	15,852,767	+0.12(+0.90%)
Jul 21, 2009	13.53	13.54	13.02	13.22	7,360,376	-0.37(-2.72%)
Jul 20, 2009	13.74	13.79	13.49	13.59	3,540,742	-0.03(-0.22%)
Jul 17, 2009	13.90	14.03	13.48	13.62	9,001,340	-0.28(-2.02%)
Jul 16, 2009	13.85	14.04	13.67	13.90	4,108,022	+0.04(+0.27%)
Jul 15, 2009	13.62	14.04	13.54	13.87	9,701,376	+0.54(+4.05%)
Jul 14, 2009	13.42	13.48	13.18	13.33	3,399,149	-0.05(-0.39%)
Jul 13, 2009	12.96	13.40	12.96	13.38	3,775,486	+0.80(+6.35%)
Jul 10, 2009	12.64	12.73	12.52	12.58	2,731,173	-0.17(-1.33%)
Jul 09, 2009	12.72	12.91	12.62	12.75	4,495,113	+0.24(+1.95%)
Jul 08, 2009	12.77	12.91	12.18	12.51	8,971,530	-0.24(-1.91%)
Jul 07, 2009	12.84	13.05	12.75	12.75	4,477,016	-0.08(-0.63%)
Jul 06, 2009	12.84	13.02	12.62	12.83	10,656,843	-0.11(-0.86%)
Jul 02, 2009	13.11	13.19	12.91	12.94	3,460,514	-0.35(-2.62%)

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.