Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	20.49	20.55	20.10	20.39	37,631,808	-0.03(-0.13%)
Sep 29, 2009	20.79	20.79	20.38	20.41	25,280,566	-0.26(-1.27%)
Sep 28, 2009	20.41	20.72	20.40	20.68	18,934,362	+0.33(+1.64%)
Sep 25, 2009	20.36	20.57	20.27	20.34	19,669,578	+0.00(+0.00%)
Sep 24, 2009	20.71	20.74	20.23	20.34	26,018,118	-0.35(-1.68%)
Sep 23, 2009	21.11	21.12	20.65	20.69	31,963,670	-0.37(-1.74%)
Sep 22, 2009	21.07	21.15	20.93	21.06	17,547,834	+0.22(+1.06%)
Sep 21, 2009	20.83	20.92	20.67	20.83	21,159,506	-0.29(-1.39%)
Sep 18, 2009	21.24	21.35	20.99	21.13	27,278,358	+0.00(+0.02%)
Sep 17, 2009	21.07	21.25	20.93	21.12	24,211,986	+0.12(+0.56%)
Sep 16, 2009	21.05	21.15	20.92	21.01	26,683,248	+0.09(+0.43%)
Sep 15, 2009	21.08	21.11	20.79	20.92	32,702,916	-0.12(-0.56%)
Sep 14, 2009	20.48	21.07	20.46	21.03	24,761,924	+0.28(+1.37%)
Sep 11, 2009	20.99	21.10	20.64	20.75	23,705,530	-0.19(-0.91%)
Sep 10, 2009	20.79	20.97	20.63	20.94	22,383,536	+0.25(+1.20%)
Sep 09, 2009	20.83	20.90	20.55	20.69	22,692,648	-0.08(-0.37%)
Sep 08, 2009	20.65	20.88	20.63	20.77	20,294,766	+0.46(+2.29%)
Sep 04, 2009	19.90	20.37	19.90	20.30	18,785,678	+0.34(+1.70%)
Sep 03, 2009	20.11	20.13	19.83	19.96	15,933,557	-0.05(-0.27%)
Sep 02, 2009	20.20	20.26	19.97	20.02	23,449,462	+0.09(+0.45%)
Sep 01, 2009	20.31	20.55	19.86	19.93	33,888,696	-0.40(-1.98%)
Aug 31, 2009	20.41	20.47	20.17	20.33	22,787,630	-0.30(-1.47%)
Aug 28, 2009	20.75	20.82	20.52	20.63	14,726,837	-0.01(-0.07%)
Aug 27, 2009	20.54	20.71	20.12	20.65	33,321,050	+0.06(+0.31%)
Aug 26, 2009	20.16	20.66	20.09	20.58	34,421,848	+0.25(+1.24%)
Aug 25, 2009	20.54	20.69	20.26	20.33	26,060,978	-0.13(-0.62%)
Aug 24, 2009	20.11	20.50	20.06	20.46	37,759,456	+0.50(+2.51%)
Aug 21, 2009	19.86	20.00	19.75	19.95	34,779,380	+0.43(+2.20%)
Aug 20, 2009	19.49	19.71	19.40	19.53	20,100,118	+0.06(+0.30%)
Aug 19, 2009	19.04	19.70	18.98	19.47	22,983,448	+0.24(+1.24%)
Aug 18, 2009	19.16	19.33	19.05	19.23	17,976,986	+0.13(+0.69%)
Aug 17, 2009	19.33	19.33	18.99	19.10	22,656,090	-0.66(-3.36%)
Aug 14, 2009	19.96	20.04	19.53	19.76	18,759,326	-0.20(-1.00%)
Aug 13, 2009	19.88	19.98	19.69	19.96	23,219,720	+0.14(+0.73%)
Aug 12, 2009	19.70	19.95	19.70	19.81	24,727,862	+0.12(+0.62%)
Aug 11, 2009	19.89	19.99	19.67	19.69	17,996,956	-0.27(-1.36%)
Aug 10, 2009	19.86	20.09	19.79	19.96	18,812,760	+0.07(+0.34%)
Aug 07, 2009	20.18	20.24	19.83	19.90	15,673,291	-0.02(-0.11%)
Aug 06, 2009	20.15	20.18	19.78	19.92	17,761,704	-0.21(-1.05%)
Aug 05, 2009	20.26	20.28	19.93	20.13	19,679,850	-0.04(-0.18%)
Aug 04, 2009	20.23	20.35	20.06	20.17	19,416,284	-0.11(-0.55%)
Aug 03, 2009	20.02	20.47	19.98	20.28	29,475,400	+0.55(+2.77%)
Jul 31, 2009	19.41	19.79	19.23	19.73	30,384,694	+0.23(+1.20%)
Jul 30, 2009	19.62	19.82	19.35	19.50	30,677,390	+0.15(+0.77%)
Jul 29, 2009	19.82	19.83	19.13	19.35	43,036,860	-0.92(-4.54%)
Jul 28, 2009	20.20	20.36	19.93	20.27	31,060,264	-0.13(-0.62%)
Jul 27, 2009	20.42	20.65	20.24	20.40	25,106,452	+0.10(+0.51%)
Jul 24, 2009	19.76	20.37	19.75	20.29	27,369,076	+0.43(+2.18%)
Jul 23, 2009	19.46	19.95	19.44	19.86	27,335,802	+0.37(+1.92%)
Jul 22, 2009	19.39	19.71	19.25	19.48	24,671,902	-0.15(-0.78%)
Jul 21, 2009	19.66	19.83	19.41	19.64	27,274,534	+0.14(+0.72%)
Jul 20, 2009	19.36	19.56	19.21	19.50	28,583,336	+0.37(+1.91%)
Jul 17, 2009	19.14	19.30	18.96	19.13	24,416,244	+0.00(+0.02%)
Jul 16, 2009	18.69	19.23	18.66	19.13	25,717,018	+0.33(+1.75%)
Jul 15, 2009	18.59	18.87	18.54	18.80	30,419,662	+0.49(+2.69%)
Jul 14, 2009	18.43	18.62	18.14	18.31	32,172,294	-0.03(-0.17%)
Jul 13, 2009	17.84	18.35	17.80	18.34	29,072,422	+0.41(+2.27%)
Jul 10, 2009	17.91	17.99	17.63	17.93	28,150,112	-0.27(-1.46%)
Jul 09, 2009	18.04	18.50	18.00	18.20	35,650,904	+0.39(+2.21%)
Jul 08, 2009	17.97	18.09	17.44	17.81	50,774,392	-0.25(-1.38%)
Jul 07, 2009	18.39	18.44	17.85	18.05	36,474,472	-0.38(-2.06%)
Jul 06, 2009	18.12	18.46	17.94	18.43	30,448,724	-0.06(-0.32%)
Jul 02, 2009	18.73	18.75	18.49	18.49	27,632,146	-0.50(-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.