Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	20.82	20.90	20.03	20.14	272,005	-0.65(-3.14%)
Sep 29, 2009	20.67	21.00	20.62	20.80	144,413	+0.08(+0.38%)
Sep 28, 2009	20.63	20.85	20.59	20.72	165,103	+0.08(+0.38%)
Sep 25, 2009	20.97	20.97	20.36	20.64	231,763	-0.45(-2.13%)
Sep 24, 2009	21.04	21.16	20.78	21.09	617,960	+0.06(+0.29%)
Sep 23, 2009	21.23	21.32	20.87	21.03	504,600	-0.12(-0.58%)
Sep 22, 2009	21.26	21.31	20.93	21.15	242,212	-0.04(-0.21%)
Sep 21, 2009	21.15	21.36	20.78	21.19	199,652	-0.18(-0.82%)
Sep 18, 2009	21.18	21.59	21.00	21.37	257,476	+0.35(+1.68%)
Sep 17, 2009	20.87	21.48	20.76	21.02	192,489	+0.06(+0.27%)
Sep 16, 2009	20.82	21.08	20.81	20.96	140,099	+0.13(+0.61%)
Sep 15, 2009	20.38	21.11	20.27	20.83	193,285	+0.48(+2.34%)
Sep 14, 2009	20.43	20.74	20.29	20.36	212,209	-0.19(-0.90%)
Sep 11, 2009	20.27	20.67	20.22	20.54	242,240	+0.25(+1.22%)
Sep 10, 2009	19.95	20.33	19.82	20.29	206,345	+0.34(+1.72%)
Sep 09, 2009	19.76	20.07	19.55	19.95	181,740	+0.25(+1.25%)
Sep 08, 2009	19.59	19.84	19.41	19.70	240,592	+0.31(+1.59%)
Sep 04, 2009	19.21	19.48	18.69	19.40	112,234	+0.37(+1.95%)
Sep 03, 2009	18.97	19.06	18.67	19.03	126,155	+0.08(+0.42%)
Sep 02, 2009	18.88	19.10	18.86	18.95	145,068	-0.04(-0.19%)
Sep 01, 2009	18.77	19.50	18.68	18.98	233,443	+0.02(+0.09%)
Aug 31, 2009	19.01	19.22	18.73	18.96	231,107	-0.23(-1.19%)
Aug 28, 2009	19.40	19.47	18.86	19.19	226,632	+0.02(+0.09%)
Aug 27, 2009	18.88	19.38	18.77	19.18	159,807	+0.25(+1.30%)
Aug 26, 2009	18.74	19.27	18.67	18.93	173,522	-0.05(-0.28%)
Aug 25, 2009	19.01	19.30	18.83	18.98	187,735	+0.06(+0.33%)
Aug 24, 2009	19.14	19.46	18.66	18.92	199,376	-0.24(-1.24%)
Aug 21, 2009	18.97	19.34	18.70	19.16	141,229	+0.41(+2.16%)
Aug 20, 2009	18.67	18.84	18.41	18.75	87,035	+0.10(+0.52%)
Aug 19, 2009	18.53	18.77	18.50	18.66	118,797	-0.12(-0.66%)
Aug 18, 2009	18.74	19.03	18.62	18.78	100,616	+0.07(+0.38%)
Aug 17, 2009	18.82	19.03	18.51	18.71	113,137	-0.64(-3.32%)
Aug 14, 2009	19.78	19.78	18.92	19.35	153,465	-0.25(-1.26%)
Aug 13, 2009	19.77	19.87	19.55	19.60	169,638	-0.09(-0.45%)
Aug 12, 2009	20.04	20.46	19.67	19.69	290,205	-0.24(-1.19%)
Aug 11, 2009	19.79	20.38	19.79	19.92	328,619	-0.01(-0.04%)
Aug 10, 2009	18.84	20.50	18.84	19.93	449,532	+0.99(+5.21%)
Aug 07, 2009	18.00	19.09	17.87	18.95	371,310	+1.09(+6.12%)
Aug 06, 2009	17.97	18.07	17.67	17.85	183,667	-0.11(-0.59%)
Aug 05, 2009	18.03	18.06	17.61	17.96	257,346	-0.02(-0.10%)
Aug 04, 2009	18.34	19.25	17.82	17.98	637,601	+1.84(+11.41%)
Aug 03, 2009	16.06	16.15	15.75	16.14	323,537	+0.43(+2.75%)
Jul 31, 2009	15.82	16.12	15.70	15.70	182,141	-0.13(-0.83%)
Jul 30, 2009	15.76	15.95	15.41	15.84	144,192	+0.44(+2.86%)
Jul 29, 2009	15.68	15.73	15.22	15.40	139,598	-0.19(-1.24%)
Jul 28, 2009	16.08	16.30	15.53	15.59	159,137	-0.47(-2.91%)
Jul 27, 2009	16.04	16.25	15.51	16.06	107,007	-0.04(-0.27%)
Jul 24, 2009	15.60	16.19	15.60	16.10	136	+0.44(+2.81%)
Jul 23, 2009	15.24	15.86	15.12	15.66	165,926	+0.38(+2.48%)
Jul 22, 2009	14.91	15.47	14.86	15.28	57,771	+0.27(+1.82%)
Jul 21, 2009	15.08	15.34	14.76	15.01	75,176	-0.04(-0.29%)
Jul 20, 2009	15.04	15.43	14.71	15.05	123,733	+0.13(+0.89%)
Jul 17, 2009	14.98	15.18	14.80	14.92	127,772	+0.13(+0.89%)
Jul 16, 2009	14.03	14.91	14.03	14.79	299,792	+0.66(+4.68%)
Jul 15, 2009	14.11	14.29	13.98	14.13	287,020	+0.04(+0.25%)
Jul 14, 2009	14.19	14.28	14.06	14.09	174,870	-0.04(-0.25%)
Jul 13, 2009	14.13	14.19	14.01	14.13	166,029	+0.18(+1.26%)
Jul 10, 2009	14.01	14.13	13.81	13.95	116,696	-0.10(-0.69%)
Jul 09, 2009	14.33	14.50	13.97	14.05	179,882	-0.31(-2.15%)
Jul 08, 2009	14.89	14.96	14.31	14.36	228,420	-0.36(-2.46%)
Jul 07, 2009	14.24	14.81	13.66	14.72	268,827	+0.50(+3.53%)
Jul 06, 2009	15.17	15.23	14.04	14.21	324,180	-0.99(-6.49%)
Jul 02, 2009	16.19	16.24	15.20	15.20	172,075	-1.25(-7.61%)

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.