Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	20.16	20.64	19.81	20.42	7,940,491	+0.29(+1.44%)
Sep 29, 2009	20.24	20.49	19.98	20.13	4,872,490	-0.17(-0.84%)
Sep 28, 2009	19.94	20.47	19.94	20.30	5,533,949	+0.39(+1.97%)
Sep 25, 2009	19.97	20.07	19.69	19.91	4,724,867	-0.06(-0.28%)
Sep 24, 2009	20.50	20.50	19.69	19.97	8,302,158	-0.34(-1.66%)
Sep 23, 2009	20.49	20.71	20.30	20.30	6,647,341	-0.07(-0.34%)
Sep 22, 2009	20.27	20.57	20.14	20.37	4,970,611	+0.18(+0.87%)
Sep 21, 2009	20.10	20.40	20.09	20.19	4,771,073	-0.05(-0.23%)
Sep 18, 2009	19.99	20.28	19.79	20.24	9,128,721	+0.39(+1.95%)
Sep 17, 2009	20.08	20.23	19.66	19.85	9,080,671	-0.37(-1.83%)
Sep 16, 2009	20.21	20.26	19.94	20.22	8,618,316	+0.02(+0.08%)
Sep 15, 2009	19.83	20.24	19.82	20.20	9,238,896	+0.36(+1.84%)
Sep 14, 2009	19.37	19.86	19.26	19.84	8,154,499	+0.34(+1.72%)
Sep 11, 2009	19.60	19.73	19.23	19.50	9,997,126	-0.04(-0.20%)
Sep 10, 2009	18.99	19.56	18.79	19.54	11,880,754	+0.63(+3.34%)
Sep 09, 2009	18.37	18.96	18.18	18.91	9,599,728	+0.58(+3.17%)
Sep 08, 2009	18.22	18.45	17.80	18.33	6,577,702	+0.31(+1.71%)
Sep 04, 2009	17.81	18.03	17.62	18.02	5,967,460	+0.52(+2.96%)
Sep 03, 2009	17.25	17.54	17.00	17.51	5,735,179	+0.25(+1.45%)
Sep 02, 2009	17.20	17.48	17.01	17.25	5,114,956	+0.10(+0.60%)
Sep 01, 2009	17.86	18.17	17.14	17.15	9,816,856	-0.61(-3.46%)
Aug 31, 2009	18.03	18.08	17.71	17.77	5,562,792	-0.37(-2.04%)
Aug 28, 2009	18.28	18.67	18.03	18.14	6,169,544	+0.09(+0.47%)
Aug 27, 2009	18.00	18.10	17.68	18.05	4,473,979	-0.05(-0.25%)
Aug 26, 2009	17.84	18.27	17.77	18.10	7,685,840	+0.31(+1.73%)
Aug 25, 2009	17.67	18.00	17.50	17.79	7,454,917	+0.15(+0.87%)
Aug 24, 2009	17.88	18.05	17.55	17.64	4,905,637	-0.24(-1.37%)
Aug 21, 2009	17.67	17.89	17.39	17.88	5,528,652	+0.40(+2.31%)
Aug 20, 2009	17.22	17.51	17.18	17.48	3,933,849	+0.21(+1.19%)
Aug 19, 2009	17.01	17.43	16.95	17.27	5,509,178	+0.08(+0.46%)
Aug 18, 2009	16.93	17.22	16.90	17.19	4,938,282	+0.32(+1.92%)
Aug 17, 2009	17.22	17.22	16.76	16.87	7,240,839	-0.59(-3.36%)
Aug 14, 2009	17.95	17.95	17.35	17.45	6,379,564	-0.57(-3.16%)
Aug 13, 2009	17.76	18.05	17.29	18.02	8,984,987	+0.42(+2.39%)
Aug 12, 2009	17.29	17.73	17.16	17.60	7,848,306	+0.44(+2.58%)
Aug 11, 2009	17.35	17.47	17.00	17.16	6,256,211	-0.20(-1.14%)
Aug 10, 2009	17.66	17.73	17.19	17.36	6,159,455	-0.33(-1.86%)
Aug 07, 2009	17.89	17.99	17.51	17.69	8,567,877	+0.00(+0.00%)
Aug 06, 2009	18.03	18.23	17.58	17.69	7,701,941	-0.35(-1.92%)
Aug 05, 2009	18.30	18.40	17.89	18.03	6,231,645	-0.27(-1.46%)
Aug 04, 2009	18.13	18.42	18.00	18.30	7,655,448	+0.04(+0.22%)
Aug 03, 2009	18.20	18.42	17.91	18.26	7,694,528	+0.19(+1.07%)
Jul 31, 2009	17.75	18.25	17.64	18.07	7,773,571	+0.35(+1.98%)
Jul 30, 2009	18.07	18.34	17.45	17.72	12,604,990	-0.10(-0.54%)
Jul 29, 2009	17.90	17.94	17.51	17.81	9,573,686	-0.16(-0.91%)
Jul 28, 2009	17.96	18.33	17.73	17.98	9,040,391	-0.11(-0.60%)
Jul 27, 2009	17.94	18.11	17.59	18.08	6,368,701	+0.20(+1.14%)
Jul 24, 2009	17.62	17.90	17.35	17.88	7,844,198	+0.04(+0.22%)
Jul 23, 2009	17.36	17.93	17.15	17.84	10,340,851	+0.38(+2.17%)
Jul 22, 2009	16.96	17.51	16.75	17.46	8,963,021	+0.50(+2.97%)
Jul 21, 2009	16.93	17.02	16.52	16.96	9,210,720	-0.06(-0.33%)
Jul 20, 2009	16.87	17.17	16.76	17.01	9,245,967	+0.20(+1.18%)
Jul 17, 2009	16.73	16.87	16.38	16.81	8,688,369	+0.09(+0.54%)
Jul 16, 2009	16.24	16.80	16.08	16.72	10,547,808	+0.47(+2.89%)
Jul 15, 2009	16.17	16.43	16.02	16.25	18,179,012	+0.46(+2.94%)
Jul 14, 2009	15.54	15.91	15.50	15.79	14,594,736	+0.50(+3.30%)
Jul 13, 2009	14.90	15.31	14.48	15.28	11,082,456	+0.52(+3.49%)
Jul 10, 2009	14.85	15.05	14.52	14.77	9,933,730	-0.17(-1.14%)
Jul 09, 2009	14.68	15.04	14.47	14.94	14,284,089	+0.70(+4.89%)
Jul 08, 2009	14.41	14.53	14.03	14.24	9,828,211	-0.18(-1.22%)
Jul 07, 2009	14.79	15.09	14.40	14.42	11,233,717	-0.36(-2.45%)
Jul 06, 2009	14.49	14.93	14.40	14.78	10,830,441	+0.30(+2.07%)
Jul 02, 2009	14.49	14.77	14.45	14.48	13,431,469	-0.15(-1.01%)

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.