Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	20.53	20.58	20.14	20.42	37,570,428	-0.03(-0.13%)
Sep 29, 2009	20.82	20.82	20.42	20.45	25,239,332	-0.26(-1.27%)
Sep 28, 2009	20.45	20.75	20.43	20.71	18,903,478	+0.33(+1.64%)
Sep 25, 2009	20.39	20.60	20.31	20.38	19,637,494	+0.00(+0.00%)
Sep 24, 2009	20.74	20.77	20.26	20.38	25,975,680	-0.35(-1.68%)
Sep 23, 2009	21.15	21.16	20.69	20.72	31,911,534	-0.37(-1.74%)
Sep 22, 2009	21.10	21.19	20.96	21.09	17,519,212	+0.22(+1.06%)
Sep 21, 2009	20.86	20.95	20.71	20.87	21,124,992	-0.29(-1.39%)
Sep 18, 2009	21.27	21.39	21.03	21.16	27,233,864	+0.00(+0.02%)
Sep 17, 2009	21.10	21.28	20.96	21.16	24,172,494	+0.12(+0.56%)
Sep 16, 2009	21.09	21.18	20.95	21.04	26,639,724	+0.09(+0.43%)
Sep 15, 2009	21.11	21.14	20.82	20.95	32,649,574	-0.12(-0.56%)
Sep 14, 2009	20.51	21.10	20.49	21.07	24,721,534	+0.28(+1.37%)
Sep 11, 2009	21.03	21.13	20.67	20.78	23,666,864	-0.19(-0.91%)
Sep 10, 2009	20.82	21.01	20.66	20.97	22,347,026	+0.25(+1.20%)
Sep 09, 2009	20.86	20.93	20.59	20.72	22,655,634	-0.08(-0.37%)
Sep 08, 2009	20.69	20.91	20.67	20.80	20,261,662	+0.47(+2.29%)
Sep 04, 2009	19.93	20.40	19.93	20.34	18,755,036	+0.34(+1.70%)
Sep 03, 2009	20.14	20.16	19.86	20.00	15,907,568	-0.05(-0.27%)
Sep 02, 2009	20.23	20.29	20.00	20.05	23,411,212	+0.09(+0.45%)
Sep 01, 2009	20.34	20.59	19.90	19.96	33,833,420	-0.40(-1.98%)
Aug 31, 2009	20.44	20.50	20.20	20.36	22,750,462	-0.30(-1.47%)
Aug 28, 2009	20.78	20.85	20.56	20.67	14,702,816	-0.01(-0.07%)
Aug 27, 2009	20.57	20.75	20.15	20.68	33,266,700	+0.06(+0.31%)
Aug 26, 2009	20.20	20.69	20.12	20.62	34,365,700	+0.25(+1.24%)
Aug 25, 2009	20.57	20.72	20.29	20.36	26,018,470	-0.13(-0.62%)
Aug 24, 2009	20.14	20.53	20.10	20.49	37,697,868	+0.50(+2.51%)
Aug 21, 2009	19.89	20.04	19.78	19.99	34,722,652	+0.43(+2.20%)
Aug 20, 2009	19.52	19.74	19.44	19.56	20,067,332	+0.06(+0.30%)
Aug 19, 2009	19.07	19.73	19.01	19.50	22,945,960	+0.24(+1.24%)
Aug 18, 2009	19.19	19.36	19.08	19.26	17,947,664	+0.13(+0.69%)
Aug 17, 2009	19.36	19.36	19.02	19.13	22,619,134	-0.66(-3.36%)
Aug 14, 2009	19.99	20.08	19.56	19.79	18,728,728	-0.20(-1.00%)
Aug 13, 2009	19.91	20.01	19.72	19.99	23,181,846	+0.14(+0.73%)
Aug 12, 2009	19.73	19.98	19.73	19.85	24,687,528	+0.12(+0.62%)
Aug 11, 2009	19.92	20.02	19.70	19.72	17,967,600	-0.27(-1.36%)
Aug 10, 2009	19.89	20.12	19.82	20.00	18,782,076	+0.07(+0.34%)
Aug 07, 2009	20.22	20.27	19.86	19.93	15,647,726	-0.02(-0.11%)
Aug 06, 2009	20.18	20.22	19.82	19.95	17,732,732	-0.21(-1.05%)
Aug 05, 2009	20.29	20.31	19.96	20.16	19,647,750	-0.04(-0.18%)
Aug 04, 2009	20.26	20.38	20.09	20.20	19,384,614	-0.11(-0.55%)
Aug 03, 2009	20.05	20.50	20.01	20.31	29,427,322	+0.55(+2.77%)
Jul 31, 2009	19.44	19.82	19.26	19.77	30,335,132	+0.24(+1.20%)
Jul 30, 2009	19.65	19.85	19.38	19.53	30,627,352	+0.15(+0.77%)
Jul 29, 2009	19.85	19.86	19.16	19.38	42,966,664	-0.92(-4.54%)
Jul 28, 2009	20.24	20.39	19.97	20.30	31,009,602	-0.13(-0.62%)
Jul 27, 2009	20.46	20.68	20.28	20.43	25,065,500	+0.10(+0.51%)
Jul 24, 2009	19.79	20.40	19.78	20.33	27,324,434	+0.43(+2.18%)
Jul 23, 2009	19.49	19.99	19.47	19.89	27,291,214	+0.38(+1.92%)
Jul 22, 2009	19.42	19.74	19.28	19.52	24,631,658	-0.15(-0.78%)
Jul 21, 2009	19.69	19.86	19.44	19.67	27,230,046	+0.14(+0.72%)
Jul 20, 2009	19.39	19.59	19.24	19.53	28,536,714	+0.37(+1.91%)
Jul 17, 2009	19.17	19.33	18.99	19.16	24,376,420	+0.00(+0.02%)
Jul 16, 2009	18.72	19.26	18.69	19.16	25,675,070	+0.33(+1.75%)
Jul 15, 2009	18.62	18.90	18.57	18.83	30,370,044	+0.49(+2.69%)
Jul 14, 2009	18.46	18.65	18.17	18.34	32,119,816	-0.03(-0.17%)
Jul 13, 2009	17.87	18.38	17.83	18.37	29,025,002	+0.41(+2.27%)
Jul 10, 2009	17.94	18.02	17.66	17.96	28,104,196	-0.27(-1.46%)
Jul 09, 2009	18.07	18.53	18.03	18.23	35,592,752	+0.39(+2.21%)
Jul 08, 2009	18.00	18.12	17.46	17.83	50,691,576	-0.25(-1.38%)
Jul 07, 2009	18.42	18.47	17.88	18.08	36,414,980	-0.38(-2.06%)
Jul 06, 2009	18.15	18.49	17.97	18.46	30,399,058	-0.06(-0.32%)
Jul 02, 2009	18.76	18.78	18.52	18.52	27,587,076	-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.