Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.48	17.94	17.24	17.81	39,878,184	+0.36(+2.06%)
Sep 29, 2009	17.50	17.66	17.21	17.45	31,600,012	-0.02(-0.11%)
Sep 28, 2009	16.98	17.47	16.95	17.47	26,412,200	+0.39(+2.28%)
Sep 25, 2009	16.80	17.15	16.75	17.08	20,701,372	+0.19(+1.12%)
Sep 24, 2009	17.31	17.32	16.65	16.89	26,493,652	-0.32(-1.86%)
Sep 23, 2009	17.10	17.60	16.97	17.21	36,791,360	+0.35(+2.08%)
Sep 22, 2009	17.17	17.22	16.75	16.86	30,588,780	-0.18(-1.06%)
Sep 21, 2009	17.23	17.23	16.96	17.04	25,997,790	-0.35(-2.01%)
Sep 18, 2009	17.70	17.70	16.85	17.39	86,412,576	-0.11(-0.63%)
Sep 17, 2009	17.00	17.79	16.96	17.50	62,001,540	+0.51(+3.00%)
Sep 16, 2009	16.57	17.11	16.52	16.99	53,471,536	+0.58(+3.53%)
Sep 15, 2009	16.01	16.49	15.87	16.41	64,630,520	+0.84(+5.39%)
Sep 14, 2009	15.45	15.58	15.28	15.57	19,428,936	-0.02(-0.13%)
Sep 11, 2009	15.53	15.68	15.41	15.59	26,862,552	+0.14(+0.91%)
Sep 10, 2009	15.28	15.63	15.15	15.45	49,065,932	+0.67(+4.53%)
Sep 09, 2009	14.45	14.86	14.42	14.78	19,042,256	+0.29(+2.00%)
Sep 08, 2009	14.65	14.66	14.37	14.49	17,712,146	-0.01(-0.07%)
Sep 04, 2009	14.26	14.64	14.23	14.50	17,003,840	+0.22(+1.54%)
Sep 03, 2009	14.36	14.43	14.16	14.28	14,661,535	+0.05(+0.35%)
Sep 02, 2009	14.08	14.33	13.97	14.23	23,577,064	+0.05(+0.35%)
Sep 01, 2009	14.50	14.68	14.15	14.18	30,615,494	-0.43(-2.94%)
Aug 31, 2009	14.74	14.80	14.56	14.61	15,367,521	-0.24(-1.62%)
Aug 28, 2009	14.98	15.08	14.80	14.85	33,924,252	-0.08(-0.54%)
Aug 27, 2009	14.92	15.00	14.71	14.93	30,395,764	+0.00(+0.00%)
Aug 26, 2009	15.09	15.14	14.86	14.93	15,842,516	-0.14(-0.93%)
Aug 25, 2009	15.12	15.21	14.94	15.07	22,746,868	+0.08(+0.53%)
Aug 24, 2009	14.89	15.19	14.83	14.99	26,158,552	+0.20(+1.35%)
Aug 21, 2009	14.88	14.96	14.73	14.79	23,545,970	+0.02(+0.14%)
Aug 20, 2009	14.75	14.90	14.70	14.77	15,579,861	-0.02(-0.14%)
Aug 19, 2009	14.58	14.91	14.55	14.79	15,501,492	+0.04(+0.27%)
Aug 18, 2009	14.64	14.78	14.56	14.75	14,797,209	+0.19(+1.30%)
Aug 17, 2009	14.69	14.78	14.51	14.56	29,230,696	-0.48(-3.19%)
Aug 14, 2009	14.98	15.14	14.85	15.04	28,817,004	+0.00(+0.00%)
Aug 13, 2009	14.74	15.07	14.61	15.04	40,163,376	+0.36(+2.45%)
Aug 12, 2009	14.47	14.76	14.41	14.68	24,231,676	+0.22(+1.52%)
Aug 11, 2009	14.54	14.65	14.33	14.46	17,811,872	-0.17(-1.16%)
Aug 10, 2009	14.66	14.68	14.49	14.63	18,318,396	+0.01(+0.07%)
Aug 07, 2009	14.86	14.90	14.56	14.62	28,276,698	-0.12(-0.81%)
Aug 06, 2009	14.76	14.86	14.63	14.74	35,634,072	+0.07(+0.48%)
Aug 05, 2009	14.76	14.91	14.61	14.67	50,895,856	+0.16(+1.10%)
Aug 04, 2009	14.44	14.68	14.37	14.51	43,063,100	+0.17(+1.19%)
Aug 03, 2009	14.56	14.62	14.30	14.34	43,906,060	+0.02(+0.13%)
Jul 31, 2009	14.72	14.89	14.29	14.32	62,582,508	-0.28(-1.92%)
Jul 30, 2009	15.13	15.14	14.24	14.60	100,822,320	-0.54(-3.57%)
Jul 29, 2009	16.00	16.20	15.05	15.14	126,679,416	-2.08(-12.08%)
Jul 28, 2009	16.97	17.49	16.52	17.22	35,606,896	+0.22(+1.29%)
Jul 27, 2009	17.13	17.48	16.85	17.00	19,909,596	-0.48(-2.75%)
Jul 24, 2009	17.43	17.59	17.02	17.48	19,944,656	+0.12(+0.69%)
Jul 23, 2009	17.41	17.68	17.16	17.36	37,401,148	-0.01(-0.06%)
Jul 22, 2009	16.19	17.48	16.12	17.37	53,549,852	+0.62(+3.70%)
Jul 21, 2009	17.05	17.11	16.44	16.75	33,455,938	-0.26(-1.53%)
Jul 20, 2009	17.18	17.43	16.65	17.01	27,739,268	+0.17(+1.01%)
Jul 17, 2009	16.75	16.91	16.45	16.84	32,514,656	+0.65(+4.01%)
Jul 16, 2009	15.80	16.25	15.78	16.19	21,919,482	+0.48(+3.06%)
Jul 15, 2009	15.23	15.74	15.15	15.71	18,813,536	+0.53(+3.49%)
Jul 14, 2009	15.07	15.22	14.98	15.18	13,039,185	+0.17(+1.13%)
Jul 13, 2009	14.90	15.06	14.64	15.01	13,174,323	+0.08(+0.54%)
Jul 10, 2009	14.78	15.18	14.75	14.93	23,061,132	+0.38(+2.61%)
Jul 09, 2009	14.48	14.68	14.25	14.55	15,598,150	+0.17(+1.18%)
Jul 08, 2009	14.44	14.69	14.22	14.38	15,352,663	-0.06(-0.42%)
Jul 07, 2009	14.92	14.93	14.36	14.44	22,021,698	-0.47(-3.15%)
Jul 06, 2009	14.83	14.93	14.55	14.91	13,690,622	-0.08(-0.53%)
Jul 02, 2009	15.24	15.28	14.88	14.99	16,920,572	-0.42(-2.73%)

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.