Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.04	18.17	17.67	17.91	10,286,117	+0.00(+0.00%)
Sep 29, 2009	17.97	18.24	17.77	17.91	6,860,054	-0.02(-0.13%)
Sep 28, 2009	17.77	17.95	17.53	17.93	9,833,463	+0.25(+1.39%)
Sep 25, 2009	17.73	17.93	17.26	17.69	7,445,796	-0.25(-1.42%)
Sep 24, 2009	18.75	18.85	17.67	17.94	13,950,530	-0.67(-3.59%)
Sep 23, 2009	18.65	19.06	18.55	18.61	9,620,546	-0.20(-1.06%)
Sep 22, 2009	18.59	18.86	18.42	18.81	7,862,943	+0.41(+2.25%)
Sep 21, 2009	18.59	18.72	18.19	18.39	9,446,789	-0.44(-2.32%)
Sep 18, 2009	19.01	19.15	18.53	18.83	10,581,129	-0.05(-0.25%)
Sep 17, 2009	19.21	19.40	18.51	18.88	14,676,663	-0.26(-1.37%)
Sep 16, 2009	18.18	19.26	17.96	19.14	14,222,373	+1.07(+5.93%)
Sep 15, 2009	17.58	18.31	17.43	18.07	18,645,656	+0.49(+2.80%)
Sep 14, 2009	17.18	17.62	16.93	17.58	8,635,538	+0.19(+1.10%)
Sep 11, 2009	17.12	17.54	16.92	17.39	11,327,912	+0.38(+2.24%)
Sep 10, 2009	16.73	17.03	16.52	17.00	6,715,005	+0.22(+1.33%)
Sep 09, 2009	16.28	17.00	16.12	16.78	9,018,185	+0.38(+2.32%)
Sep 08, 2009	16.73	16.90	16.24	16.40	7,845,442	-0.09(-0.53%)
Sep 04, 2009	16.50	16.51	16.01	16.49	12,089,805	+0.04(+0.24%)
Sep 03, 2009	16.36	16.68	16.07	16.45	9,299,723	+0.43(+2.68%)
Sep 02, 2009	17.13	17.15	15.92	16.02	23,197,998	-1.24(-7.18%)
Sep 01, 2009	18.41	18.63	17.12	17.26	16,754,839	-1.30(-7.02%)
Aug 31, 2009	18.35	18.66	18.23	18.56	10,712,706	-0.25(-1.31%)
Aug 28, 2009	18.48	18.86	18.34	18.81	12,994,858	+0.54(+2.96%)
Aug 27, 2009	17.50	18.28	17.39	18.27	11,399,221	+0.68(+3.88%)
Aug 26, 2009	17.37	17.82	17.11	17.58	10,233,904	+0.13(+0.77%)
Aug 25, 2009	17.54	18.02	17.28	17.45	12,938,282	+0.15(+0.87%)
Aug 24, 2009	18.20	18.66	17.20	17.30	23,901,156	-0.67(-3.75%)
Aug 21, 2009	17.29	18.22	16.85	17.97	16,960,268	+0.94(+5.50%)
Aug 20, 2009	16.28	17.61	16.15	17.04	14,156,252	+0.67(+4.12%)
Aug 19, 2009	15.91	16.53	15.81	16.36	12,204,526	+0.12(+0.73%)
Aug 18, 2009	16.05	16.62	15.92	16.24	8,572,278	+0.31(+1.94%)
Aug 17, 2009	16.02	16.32	15.59	15.93	12,606,611	-0.78(-4.66%)
Aug 14, 2009	16.81	17.00	16.35	16.71	13,996,023	-0.17(-1.03%)
Aug 13, 2009	16.10	17.05	15.96	16.89	14,429,725	+0.96(+6.03%)
Aug 12, 2009	16.04	16.48	15.72	15.92	15,701,861	-0.21(-1.33%)
Aug 11, 2009	17.10	17.20	15.89	16.14	12,505,585	-1.08(-6.27%)
Aug 10, 2009	17.18	17.55	16.92	17.22	8,116,154	-0.07(-0.41%)
Aug 07, 2009	16.97	17.52	16.58	17.29	15,398,032	+0.71(+4.31%)
Aug 06, 2009	17.27	17.27	15.99	16.58	18,665,730	-0.48(-2.84%)
Aug 05, 2009	16.54	17.17	16.49	17.06	14,199,081	+0.57(+3.47%)
Aug 04, 2009	15.62	16.54	15.39	16.49	15,601,845	+0.71(+4.48%)
Aug 03, 2009	15.86	15.87	15.02	15.78	13,214,022	+0.30(+1.95%)
Jul 31, 2009	14.96	15.66	14.77	15.48	26,888,956	+0.45(+3.01%)
Jul 30, 2009	14.22	15.07	14.22	15.03	16,234,952	+1.04(+7.44%)
Jul 29, 2009	13.69	14.45	13.57	13.99	12,294,845	+0.22(+1.61%)
Jul 28, 2009	14.07	14.26	13.57	13.77	13,602,502	-0.48(-3.40%)
Jul 27, 2009	13.54	14.31	13.34	14.25	15,755,650	+0.71(+5.28%)
Jul 24, 2009	13.32	13.65	13.07	13.54	11,493,570	+0.10(+0.71%)
Jul 23, 2009	12.85	13.50	12.73	13.44	13,648,355	+0.59(+4.57%)
Jul 22, 2009	11.88	13.25	11.71	12.85	25,521,464	+0.80(+6.65%)
Jul 21, 2009	12.55	12.56	11.51	12.05	26,718,900	-0.68(-5.36%)
Jul 20, 2009	13.01	13.25	12.54	12.73	11,942,893	-0.16(-1.23%)
Jul 17, 2009	13.54	13.76	12.66	12.89	15,579,297	-0.49(-3.68%)
Jul 16, 2009	12.94	13.59	12.92	13.38	11,375,540	+0.07(+0.54%)
Jul 15, 2009	12.86	13.48	12.78	13.31	12,606,359	+0.63(+4.94%)
Jul 14, 2009	12.92	12.92	12.53	12.69	7,804,260	-0.21(-1.60%)
Jul 13, 2009	12.37	12.90	12.25	12.89	14,545,867	+0.83(+6.84%)
Jul 10, 2009	12.08	12.33	11.90	12.07	9,903,494	-0.10(-0.78%)
Jul 09, 2009	12.07	12.42	11.93	12.16	13,334,320	+0.22(+1.86%)
Jul 08, 2009	12.34	12.60	11.60	11.94	25,556,484	-0.31(-2.53%)
Jul 07, 2009	12.39	12.55	12.25	12.25	11,289,252	-0.13(-1.03%)
Jul 06, 2009	12.69	13.03	12.13	12.38	12,785,987	-1.18(-8.70%)
Jul 02, 2009	13.58	13.76	13.40	13.56	10,192,468	+0.59(+4.57%)

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.