Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	21.79	21.97	21.20	21.70	1,248,811	+0.21(+0.99%)
Sep 29, 2009	21.29	21.63	20.91	21.49	925,742	+0.29(+1.37%)
Sep 28, 2009	20.53	21.35	20.35	21.20	711,192	+0.85(+4.16%)
Sep 25, 2009	20.04	20.65	19.65	20.35	897,882	+0.33(+1.64%)
Sep 24, 2009	20.91	20.91	19.85	20.02	683,353	-0.75(-3.62%)
Sep 23, 2009	20.94	21.27	20.24	20.77	899,355	-0.59(-2.75%)
Sep 22, 2009	21.68	21.90	21.24	21.36	647,797	-0.04(-0.18%)
Sep 21, 2009	20.75	21.45	20.42	21.40	827,209	+0.24(+1.14%)
Sep 18, 2009	21.40	21.50	20.76	21.16	1,017,040	-0.11(-0.50%)
Sep 17, 2009	21.87	22.04	21.16	21.27	938,136	-0.93(-4.21%)
Sep 16, 2009	22.16	22.33	21.63	22.20	1,764,961	+0.17(+0.79%)
Sep 15, 2009	21.74	22.09	21.50	22.03	1,401,375	+0.39(+1.78%)
Sep 14, 2009	20.38	21.71	20.20	21.64	1,753,638	+1.00(+4.85%)
Sep 11, 2009	20.03	20.65	19.91	20.64	1,053,123	+0.66(+3.28%)
Sep 10, 2009	18.83	20.07	18.76	19.98	1,143,352	+1.09(+5.76%)
Sep 09, 2009	18.73	19.15	18.37	18.89	704,562	+0.15(+0.82%)
Sep 08, 2009	18.03	18.99	18.03	18.74	899,966	+0.99(+5.59%)
Sep 04, 2009	17.46	17.82	17.31	17.75	461,975	+0.29(+1.66%)
Sep 03, 2009	17.06	17.50	16.92	17.46	528,982	+0.46(+2.72%)
Sep 02, 2009	17.25	17.45	16.97	17.00	483,228	-0.35(-2.00%)
Sep 01, 2009	17.42	17.92	17.09	17.34	701,729	-0.22(-1.26%)
Aug 31, 2009	17.55	17.60	17.14	17.57	636,630	-0.30(-1.67%)
Aug 28, 2009	18.10	18.17	17.59	17.86	456,658	+0.12(+0.65%)
Aug 27, 2009	17.73	17.84	17.15	17.75	578,327	-0.06(-0.32%)
Aug 26, 2009	18.24	18.34	17.72	17.81	742,803	-0.54(-2.94%)
Aug 25, 2009	19.11	19.13	18.14	18.35	783,587	-0.69(-3.64%)
Aug 24, 2009	18.54	19.08	18.38	19.04	913,699	+0.64(+3.46%)
Aug 21, 2009	17.83	18.50	17.65	18.40	639,971	+0.76(+4.31%)
Aug 20, 2009	17.40	17.66	17.20	17.64	602,880	+0.24(+1.38%)
Aug 19, 2009	16.95	17.54	16.79	17.40	569,876	+0.19(+1.12%)
Aug 18, 2009	16.72	17.29	16.68	17.21	571,409	+0.48(+2.88%)
Aug 17, 2009	17.01	17.01	16.56	16.73	593,232	-0.72(-4.14%)
Aug 14, 2009	17.60	17.81	17.15	17.45	656,332	-0.28(-1.58%)
Aug 13, 2009	17.28	17.83	16.96	17.73	474,768	+0.55(+3.20%)
Aug 12, 2009	16.84	17.34	16.55	17.18	538,467	+0.40(+2.35%)
Aug 11, 2009	17.09	17.30	16.77	16.78	547,949	-0.51(-2.95%)
Aug 10, 2009	16.87	17.51	16.78	17.30	728,519	+0.37(+2.16%)
Aug 07, 2009	17.20	17.27	16.81	16.93	602,337	+0.08(+0.46%)
Aug 06, 2009	17.27	17.34	16.65	16.85	1,236,346	-0.46(-2.67%)
Aug 05, 2009	17.13	17.42	16.86	17.31	1,203,821	+0.26(+1.53%)
Aug 04, 2009	16.71	17.25	16.56	17.05	1,314,741	+0.16(+0.97%)
Aug 03, 2009	16.28	16.95	16.27	16.89	911,121	+0.91(+5.67%)
Jul 31, 2009	16.28	16.56	15.97	15.98	1,366,576	-0.56(-3.38%)
Jul 30, 2009	16.51	16.99	16.20	16.54	1,864,497	+0.45(+2.81%)
Jul 29, 2009	16.67	16.74	15.58	16.09	3,211,210	-1.48(-8.44%)
Jul 28, 2009	17.71	17.71	17.08	17.57	816,528	-0.32(-1.78%)
Jul 27, 2009	17.64	18.02	17.48	17.89	781,566	+0.12(+0.65%)
Jul 24, 2009	17.97	17.97	17.37	17.78	141	-0.22(-1.23%)
Jul 23, 2009	17.12	18.17	17.03	18.00	833,965	+0.82(+4.77%)
Jul 22, 2009	17.22	17.60	16.91	17.18	664,161	-0.38(-2.14%)
Jul 21, 2009	17.53	17.77	17.06	17.56	865,350	+0.22(+1.28%)
Jul 20, 2009	17.20	17.59	17.04	17.33	977,347	+0.26(+1.52%)
Jul 17, 2009	17.02	17.25	16.63	17.07	474,358	+0.10(+0.57%)
Jul 16, 2009	16.63	17.08	16.37	16.98	481,871	+0.27(+1.61%)
Jul 15, 2009	16.48	16.82	16.46	16.71	691,460	+0.59(+3.65%)
Jul 14, 2009	15.86	16.25	15.79	16.12	821,946	+0.39(+2.45%)
Jul 13, 2009	15.08	15.77	15.06	15.73	815,497	+0.49(+3.22%)
Jul 10, 2009	15.21	15.37	14.90	15.24	965,034	-0.15(-1.00%)
Jul 09, 2009	15.21	15.74	15.00	15.40	742,166	+0.47(+3.16%)
Jul 08, 2009	14.89	15.16	14.22	14.93	1,212,584	+0.00(+0.00%)
Jul 07, 2009	15.69	15.69	14.86	14.93	1,057,448	-0.71(-4.56%)
Jul 06, 2009	15.89	15.89	15.33	15.64	1,051,928	-0.64(-3.91%)
Jul 02, 2009	16.32	16.41	15.61	16.27	1,135,338	-0.33(-1.97%)

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.