Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	19.27	19.32	18.55	19.22	2,668,502	+0.17(+0.91%)
Sep 29, 2009	19.83	19.91	18.92	19.05	3,039,520	-0.90(-4.50%)
Sep 28, 2009	19.52	20.07	19.52	19.95	2,244,143	+0.48(+2.48%)
Sep 25, 2009	19.48	19.72	19.35	19.46	2,528,079	+0.00(+0.00%)
Sep 24, 2009	20.11	20.22	19.32	19.46	3,685,267	-0.58(-2.88%)
Sep 23, 2009	20.46	20.56	20.04	20.04	1,721,765	-0.35(-1.69%)
Sep 22, 2009	20.33	20.74	20.33	20.39	1,674,928	+0.28(+1.42%)
Sep 21, 2009	20.47	20.47	19.96	20.10	3,006,063	-0.43(-2.10%)
Sep 18, 2009	20.31	20.60	20.16	20.53	3,561,773	+0.23(+1.15%)
Sep 17, 2009	20.46	20.50	20.15	20.30	3,552,428	-0.03(-0.13%)
Sep 16, 2009	20.77	20.81	20.15	20.33	4,836,539	-0.26(-1.26%)
Sep 15, 2009	20.45	20.71	20.27	20.59	2,214,226	+0.25(+1.23%)
Sep 14, 2009	20.39	20.41	20.00	20.34	1,815,042	-0.19(-0.92%)
Sep 11, 2009	20.56	20.83	20.35	20.52	2,470,290	-0.13(-0.63%)
Sep 10, 2009	20.51	20.88	20.27	20.65	2,877,278	+0.12(+0.59%)
Sep 09, 2009	19.98	20.73	19.85	20.53	3,246,884	+0.50(+2.50%)
Sep 08, 2009	19.96	20.24	19.88	20.03	2,173,918	+0.25(+1.26%)
Sep 04, 2009	19.42	19.85	19.26	19.78	2,578,641	+0.41(+2.09%)
Sep 03, 2009	18.69	19.39	18.69	19.38	2,036,537	+0.74(+3.98%)
Sep 02, 2009	18.84	19.15	18.58	18.64	2,592,153	-0.33(-1.73%)
Sep 01, 2009	19.49	19.89	18.88	18.96	2,483,376	-0.72(-3.68%)
Aug 31, 2009	19.96	20.10	19.50	19.69	2,033,373	-0.52(-2.56%)
Aug 28, 2009	20.15	20.91	20.03	20.21	3,616,566	+0.14(+0.69%)
Aug 27, 2009	20.16	20.18	19.55	20.07	2,571,190	-0.05(-0.26%)
Aug 26, 2009	20.27	20.39	20.07	20.12	2,962,592	-0.15(-0.72%)
Aug 25, 2009	20.42	20.42	20.05	20.27	2,371,605	+0.03(+0.17%)
Aug 24, 2009	20.34	20.66	20.18	20.23	3,847,765	-0.09(-0.42%)
Aug 21, 2009	20.24	20.48	20.13	20.32	3,509,256	+0.15(+0.73%)
Aug 20, 2009	19.88	20.27	19.88	20.17	2,733,526	+0.18(+0.91%)
Aug 19, 2009	19.18	20.02	19.18	19.99	3,223,871	+0.41(+2.12%)
Aug 18, 2009	19.20	19.59	19.14	19.58	1,693,450	+0.51(+2.69%)
Aug 17, 2009	19.24	19.27	19.00	19.06	1,798,520	-0.56(-2.83%)
Aug 14, 2009	19.97	20.22	19.44	19.62	3,821,394	-0.47(-2.36%)
Aug 13, 2009	19.71	20.15	19.58	20.09	4,202,612	+0.44(+2.24%)
Aug 12, 2009	19.07	19.91	19.07	19.65	2,484,642	+0.45(+2.34%)
Aug 11, 2009	19.00	19.35	18.94	19.20	3,877,409	-0.01(-0.04%)
Aug 10, 2009	19.26	19.46	19.06	19.21	2,860,923	+0.01(+0.04%)
Aug 07, 2009	19.03	19.26	18.91	19.20	3,550,541	+0.49(+2.63%)
Aug 06, 2009	19.03	19.04	18.55	18.71	2,186,721	-0.25(-1.32%)
Aug 05, 2009	19.09	19.49	18.89	18.96	2,720,380	-0.16(-0.86%)
Aug 04, 2009	18.94	19.30	18.83	19.13	3,432,975	+0.06(+0.32%)
Aug 03, 2009	18.63	19.49	18.47	19.07	5,499,499	+0.54(+2.93%)
Jul 31, 2009	18.69	18.98	18.35	18.52	3,518,018	-0.16(-0.83%)
Jul 30, 2009	18.86	18.95	18.53	18.68	5,428,660	+0.41(+2.22%)
Jul 29, 2009	17.82	18.58	17.93	18.27	6,437,995	+0.45(+2.52%)
Jul 28, 2009	17.53	17.89	17.06	17.82	4,824,841	+0.10(+0.58%)
Jul 27, 2009	17.69	17.87	17.26	17.72	5,048,056	+0.03(+0.20%)
Jul 24, 2009	17.29	17.69	17.14	17.69	753	+0.18(+1.04%)
Jul 23, 2009	16.82	17.53	16.75	17.51	4,141,439	+0.71(+4.21%)
Jul 22, 2009	16.68	17.01	16.52	16.80	3,404,631	+0.09(+0.57%)
Jul 21, 2009	16.87	17.10	16.49	16.70	5,679,277	+0.01(+0.05%)
Jul 20, 2009	16.27	16.82	16.25	16.69	6,072,776	+0.50(+3.09%)
Jul 17, 2009	16.22	16.34	16.06	16.19	3,154,214	-0.08(-0.48%)
Jul 16, 2009	16.09	16.40	15.93	16.27	4,455,335	+0.09(+0.59%)
Jul 15, 2009	15.05	16.22	15.01	16.18	10,483,458	+1.25(+8.38%)
Jul 14, 2009	14.67	15.00	14.47	14.93	5,394,210	+0.24(+1.65%)
Jul 13, 2009	14.55	14.76	14.49	14.68	4,848,114	+0.29(+2.04%)
Jul 10, 2009	14.35	14.55	14.16	14.39	4,006,498	-0.05(-0.36%)
Jul 09, 2009	14.68	14.85	14.34	14.44	5,105,104	+0.03(+0.18%)
Jul 08, 2009	14.46	15.01	13.91	14.42	7,746,525	+0.03(+0.18%)
Jul 07, 2009	14.82	15.07	14.36	14.39	7,956,290	-0.27(-1.82%)
Jul 06, 2009	15.24	15.37	14.33	14.66	10,067,485	-0.74(-4.82%)
Jul 02, 2009	15.87	15.98	15.31	15.40	6,687,217	-0.53(-3.36%)

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.