Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	20.01	20.30	19.77	20.24	14,408,520	+0.71(+3.62%)
Sep 29, 2009	19.24	19.62	19.11	19.53	8,122,726	+0.35(+1.80%)
Sep 28, 2009	18.95	19.23	18.85	19.19	5,448,704	+0.27(+1.43%)
Sep 25, 2009	19.39	19.40	18.74	18.92	10,947,908	-0.46(-2.36%)
Sep 24, 2009	19.78	19.88	19.32	19.38	6,115,235	-0.38(-1.93%)
Sep 23, 2009	20.10	20.10	19.74	19.76	4,920,822	-0.26(-1.31%)
Sep 22, 2009	20.07	20.09	19.81	20.02	4,347,016	+0.03(+0.17%)
Sep 21, 2009	19.92	20.07	19.56	19.98	7,275,356	-0.19(-0.93%)
Sep 18, 2009	19.98	20.34	19.88	20.17	8,932,766	+0.27(+1.36%)
Sep 17, 2009	20.35	20.38	19.71	19.90	8,695,285	-0.24(-1.20%)
Sep 16, 2009	20.32	20.43	20.08	20.14	9,188,410	-0.06(-0.28%)
Sep 15, 2009	19.87	20.28	19.69	20.20	7,635,416	+0.35(+1.78%)
Sep 14, 2009	19.89	20.06	19.78	19.85	5,578,949	-0.26(-1.27%)
Sep 11, 2009	19.97	20.30	19.97	20.10	5,440,157	+0.01(+0.03%)
Sep 10, 2009	19.74	20.12	19.61	20.10	5,674,867	+0.21(+1.08%)
Sep 09, 2009	19.94	20.03	19.71	19.88	5,777,046	-0.03(-0.14%)
Sep 08, 2009	20.12	20.30	19.71	19.91	8,187,885	-0.12(-0.59%)
Sep 04, 2009	19.36	20.03	19.33	20.03	7,885,924	+0.62(+3.18%)
Sep 03, 2009	19.22	19.44	19.06	19.41	6,358,890	+0.32(+1.67%)
Sep 02, 2009	19.38	19.51	19.06	19.09	8,082,169	-0.33(-1.68%)
Sep 01, 2009	19.86	20.12	19.35	19.42	7,419,508	-0.53(-2.67%)
Aug 31, 2009	19.67	20.01	19.49	19.95	8,148,743	+0.12(+0.63%)
Aug 28, 2009	19.77	20.07	19.62	19.83	9,066,985	+0.28(+1.45%)
Aug 27, 2009	19.22	19.62	19.12	19.54	5,985,323	+0.21(+1.11%)
Aug 26, 2009	19.14	19.52	19.10	19.33	10,394,314	+0.11(+0.58%)
Aug 25, 2009	19.65	19.83	19.19	19.22	8,378,872	-0.45(-2.29%)
Aug 24, 2009	19.95	20.43	19.53	19.67	8,557,597	-0.19(-0.98%)
Aug 21, 2009	19.48	19.92	19.44	19.86	5,842,691	+0.48(+2.50%)
Aug 20, 2009	19.15	19.42	19.15	19.38	4,237,879	+0.20(+1.05%)
Aug 19, 2009	18.79	19.24	18.79	19.17	6,186,169	+0.16(+0.84%)
Aug 18, 2009	18.74	19.13	18.74	19.01	6,119,833	+0.12(+0.66%)
Aug 17, 2009	19.01	19.17	18.72	18.89	7,280,898	-0.42(-2.15%)
Aug 14, 2009	19.55	19.67	19.11	19.31	6,771,245	-0.22(-1.14%)
Aug 13, 2009	19.51	19.74	19.38	19.53	9,953,802	+0.15(+0.75%)
Aug 12, 2009	19.85	19.85	19.19	19.38	12,889,401	-0.35(-1.79%)
Aug 11, 2009	19.77	19.87	19.60	19.74	5,813,416	-0.13(-0.66%)
Aug 10, 2009	19.83	19.94	19.56	19.87	6,813,860	-0.01(-0.07%)
Aug 07, 2009	20.10	20.14	19.70	19.88	6,200,479	+0.03(+0.14%)
Aug 06, 2009	19.98	20.07	19.65	19.85	6,213,241	-0.07(-0.35%)
Aug 05, 2009	19.50	19.95	19.24	19.92	10,411,161	-0.03(-0.17%)
Aug 04, 2009	20.02	20.78	19.85	19.96	17,636,706	-1.10(-5.23%)
Aug 03, 2009	21.24	21.40	20.91	21.06	8,076,961	+0.19(+0.93%)
Jul 31, 2009	20.90	21.40	20.77	20.86	10,769,771	-0.07(-0.33%)
Jul 30, 2009	21.51	21.58	20.91	20.93	10,642,805	-0.35(-1.66%)
Jul 29, 2009	21.45	21.56	21.13	21.29	7,598,059	-0.27(-1.25%)
Jul 28, 2009	21.92	21.99	21.35	21.56	9,484,170	-0.60(-2.69%)
Jul 27, 2009	21.38	22.26	21.27	22.15	11,265,945	+1.10(+5.23%)
Jul 24, 2009	20.77	21.40	20.77	21.05	381	-0.24(-1.11%)
Jul 23, 2009	20.46	21.57	20.43	21.29	10,746,485	+0.87(+4.28%)
Jul 22, 2009	20.08	20.56	19.74	20.41	10,040,079	+0.15(+0.72%)
Jul 21, 2009	20.26	20.56	19.98	20.27	6,921,555	+0.19(+0.93%)
Jul 20, 2009	19.98	20.19	19.83	20.08	6,618,379	+0.25(+1.26%)
Jul 17, 2009	19.76	20.04	19.56	19.83	5,326,258	+0.11(+0.56%)
Jul 16, 2009	19.31	19.80	19.31	19.72	6,519,359	+0.37(+1.90%)
Jul 15, 2009	19.08	19.49	18.92	19.35	9,100,785	+0.47(+2.49%)
Jul 14, 2009	18.82	19.04	18.68	18.88	5,669,403	+0.12(+0.66%)
Jul 13, 2009	18.42	18.79	18.40	18.76	6,113,099	+0.29(+1.58%)
Jul 10, 2009	18.56	18.81	18.34	18.47	4,988,308	-0.26(-1.37%)
Jul 09, 2009	18.68	18.92	18.39	18.72	6,363,655	+0.34(+1.85%)
Jul 08, 2009	18.66	18.70	18.19	18.38	7,346,737	-0.48(-2.53%)
Jul 07, 2009	18.41	19.02	18.34	18.86	11,046,175	+0.33(+1.79%)
Jul 06, 2009	18.20	18.57	18.01	18.53	5,072,923	+0.15(+0.79%)
Jul 02, 2009	18.79	19.00	18.38	18.38	5,742,054	-0.70(-3.67%)

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.