Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.07	18.39	17.69	18.33	810,191	+0.32(+1.79%)
Sep 29, 2009	17.82	18.08	17.71	18.01	551,280	+0.26(+1.44%)
Sep 28, 2009	17.36	17.81	17.17	17.75	938,608	+0.40(+2.33%)
Sep 25, 2009	17.67	17.75	17.12	17.35	1,066,568	-0.31(-1.77%)
Sep 24, 2009	18.25	18.57	17.64	17.66	834,249	-0.50(-2.77%)
Sep 23, 2009	18.97	18.97	18.16	18.16	661,582	-0.73(-3.89%)
Sep 22, 2009	19.47	19.47	18.90	18.90	531,133	-0.48(-2.47%)
Sep 21, 2009	19.39	19.71	19.11	19.38	327,178	-0.19(-0.97%)
Sep 18, 2009	19.59	19.71	19.41	19.57	500,398	-0.02(-0.13%)
Sep 17, 2009	19.63	19.90	19.52	19.59	396,315	-0.13(-0.67%)
Sep 16, 2009	19.59	19.79	19.48	19.72	475,667	+0.19(+0.97%)
Sep 15, 2009	19.41	19.64	19.41	19.53	474,255	-0.04(-0.21%)
Sep 14, 2009	19.33	19.57	19.21	19.57	327,226	+0.13(+0.68%)
Sep 11, 2009	19.55	19.67	19.28	19.44	565,273	-0.03(-0.17%)
Sep 10, 2009	19.67	19.76	19.35	19.48	349,778	-0.26(-1.34%)
Sep 09, 2009	19.58	19.76	19.40	19.74	1,247,466	+0.16(+0.84%)
Sep 08, 2009	19.63	19.79	19.45	19.57	275,763	+0.06(+0.30%)
Sep 04, 2009	19.63	19.63	19.15	19.52	407,563	-0.10(-0.50%)
Sep 03, 2009	19.41	19.65	19.20	19.62	207,911	+0.29(+1.49%)
Sep 02, 2009	19.23	19.63	19.15	19.33	396,684	-0.01(-0.04%)
Sep 01, 2009	19.59	20.09	19.14	19.34	606,550	-0.31(-1.60%)
Aug 31, 2009	20.04	20.14	19.52	19.65	904,648	-0.62(-3.05%)
Aug 28, 2009	19.66	20.61	19.43	20.27	984,572	+0.64(+3.28%)
Aug 27, 2009	19.25	19.69	18.82	19.62	806,057	+0.39(+2.02%)
Aug 26, 2009	18.93	19.30	18.83	19.24	464,475	+0.23(+1.22%)
Aug 25, 2009	18.62	19.04	18.41	19.01	324,398	+0.42(+2.26%)
Aug 24, 2009	18.79	18.97	18.42	18.58	298,010	-0.21(-1.10%)
Aug 21, 2009	18.45	18.83	18.19	18.79	457,059	+0.67(+3.69%)
Aug 20, 2009	18.14	18.34	18.00	18.12	395,580	-0.03(-0.18%)
Aug 19, 2009	17.81	18.26	17.44	18.16	550,132	+0.20(+1.10%)
Aug 18, 2009	17.55	18.26	17.52	17.96	469,457	+0.48(+2.74%)
Aug 17, 2009	17.92	18.11	17.48	17.48	967,545	-0.84(-4.59%)
Aug 14, 2009	19.57	19.57	18.19	18.32	1,002,596	-1.34(-6.80%)
Aug 13, 2009	19.43	19.83	18.96	19.66	559,204	+0.35(+1.84%)
Aug 12, 2009	19.14	19.54	19.10	19.30	654,724	+0.21(+1.08%)
Aug 11, 2009	19.37	19.51	19.06	19.10	636,524	-0.40(-2.03%)
Aug 10, 2009	19.67	19.85	19.34	19.49	873,563	-0.24(-1.21%)
Aug 07, 2009	19.90	20.12	19.65	19.73	1,015,768	+0.18(+0.93%)
Aug 06, 2009	19.61	20.11	19.53	19.55	863,597	-0.03(-0.17%)
Aug 05, 2009	19.60	19.75	19.17	19.58	644,442	-0.04(-0.21%)
Aug 04, 2009	19.58	19.75	19.39	19.62	968,354	+0.01(+0.04%)
Aug 03, 2009	19.58	19.96	19.42	19.62	762,474	+0.10(+0.51%)
Jul 31, 2009	19.03	19.62	18.91	19.52	1,245,479	+0.48(+2.51%)
Jul 30, 2009	19.18	19.52	18.68	19.04	837,227	+0.14(+0.74%)
Jul 29, 2009	18.72	19.21	18.59	18.90	981,102	+0.23(+1.24%)
Jul 28, 2009	18.39	18.81	18.27	18.67	1,838,788	+0.21(+1.12%)
Jul 27, 2009	18.70	19.50	18.16	18.46	2,024,273	-1.35(-6.83%)
Jul 24, 2009	18.81	19.84	18.76	19.81	2,289,708	+0.47(+2.43%)
Jul 23, 2009	16.98	19.39	16.82	19.34	5,752,590	+4.11(+26.96%)
Jul 22, 2009	15.00	15.47	15.00	15.24	897,758	+0.12(+0.82%)
Jul 21, 2009	14.93	15.13	14.66	15.11	731,823	+0.23(+1.55%)
Jul 20, 2009	14.87	14.93	14.48	14.88	1,007,928	-0.24(-1.58%)
Jul 17, 2009	15.13	15.26	14.92	15.12	535,481	+0.03(+0.22%)
Jul 16, 2009	15.01	15.29	14.91	15.09	812,854	+0.01(+0.05%)
Jul 15, 2009	14.92	15.22	14.86	15.08	832,384	+0.31(+2.12%)
Jul 14, 2009	13.94	14.99	13.84	14.77	1,404,241	+0.78(+5.54%)
Jul 13, 2009	13.58	13.99	13.23	13.99	487,159	+0.61(+4.56%)
Jul 10, 2009	12.99	13.40	12.92	13.38	312,624	+0.35(+2.72%)
Jul 09, 2009	13.17	13.27	12.96	13.02	385,071	-0.10(-0.75%)
Jul 08, 2009	13.19	13.30	12.95	13.12	533,143	-0.07(-0.50%)
Jul 07, 2009	13.20	13.36	13.06	13.19	756,365	-0.05(-0.37%)
Jul 06, 2009	13.14	13.57	12.93	13.24	509,901	+0.09(+0.69%)
Jul 02, 2009	13.61	13.69	13.11	13.15	555,974	-0.59(-4.26%)

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.