Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	22.49	22.54	22.02	22.27	140,154	-0.17(-0.75%)
Sep 29, 2009	22.52	22.66	22.41	22.44	144,902	-0.00(-0.02%)
Sep 28, 2009	22.14	22.56	22.14	22.44	136,015	+0.39(+1.77%)
Sep 25, 2009	22.20	22.26	21.94	22.05	167,056	-0.23(-1.03%)
Sep 24, 2009	22.72	22.75	22.14	22.28	220,780	-0.35(-1.55%)
Sep 23, 2009	22.96	23.07	22.63	22.63	140,501	-0.24(-1.05%)
Sep 22, 2009	22.84	22.97	22.76	22.87	177,030	+0.12(+0.51%)
Sep 21, 2009	22.66	22.89	22.56	22.76	162,283	-0.16(-0.70%)
Sep 18, 2009	23.09	23.09	22.79	22.92	173,736	-0.01(-0.06%)
Sep 17, 2009	22.96	23.20	22.76	22.93	261,738	+0.20(+0.88%)
Sep 16, 2009	22.71	22.96	22.58	22.73	372,333	+0.17(+0.76%)
Sep 15, 2009	22.38	22.66	22.28	22.56	290,607	+0.25(+1.13%)
Sep 14, 2009	21.94	22.34	21.85	22.31	134,337	+0.20(+0.90%)
Sep 11, 2009	22.09	22.25	21.98	22.11	218,774	+0.09(+0.40%)
Sep 10, 2009	21.75	22.02	21.64	22.02	280,439	+0.22(+1.02%)
Sep 09, 2009	21.51	21.87	21.47	21.80	264,845	+0.36(+1.67%)
Sep 08, 2009	21.49	21.56	21.33	21.44	160,882	+0.25(+1.19%)
Sep 04, 2009	20.87	21.23	20.77	21.19	185,603	+0.39(+1.87%)
Sep 03, 2009	20.62	20.82	20.46	20.80	153,843	+0.30(+1.47%)
Sep 02, 2009	20.51	20.65	20.43	20.50	182,485	-0.13(-0.64%)
Sep 01, 2009	20.89	21.31	20.58	20.63	292,014	-0.40(-1.92%)
Aug 31, 2009	21.10	21.10	20.85	21.03	184,279	-0.25(-1.19%)
Aug 28, 2009	21.50	21.56	21.15	21.28	109,896	-0.10(-0.48%)
Aug 27, 2009	21.24	21.43	21.00	21.39	149,495	+0.15(+0.73%)
Aug 26, 2009	21.30	21.39	21.13	21.23	116,926	-0.13(-0.60%)
Aug 25, 2009	21.34	21.58	21.28	21.36	186,653	+0.08(+0.37%)
Aug 24, 2009	21.39	21.51	21.18	21.28	159,992	+0.03(+0.12%)
Aug 21, 2009	20.95	21.30	20.88	21.25	161,524	+0.46(+2.19%)
Aug 20, 2009	20.52	20.82	20.51	20.80	112,548	+0.24(+1.16%)
Aug 19, 2009	20.30	20.64	20.19	20.56	221,797	+0.09(+0.43%)
Aug 18, 2009	20.21	20.53	20.21	20.47	94,239	+0.28(+1.40%)
Aug 17, 2009	20.36	20.36	20.10	20.19	300,354	-0.60(-2.90%)
Aug 14, 2009	21.13	21.13	20.58	20.79	249,440	-0.33(-1.57%)
Aug 13, 2009	21.07	21.15	20.90	21.12	371,113	+0.08(+0.38%)
Aug 12, 2009	20.64	21.22	20.58	21.04	364,223	+0.38(+1.84%)
Aug 11, 2009	20.85	20.85	20.52	20.66	136,700	-0.27(-1.27%)
Aug 10, 2009	21.04	21.05	20.77	20.93	147,606	-0.18(-0.86%)
Aug 07, 2009	20.86	21.24	20.76	21.11	303,745	+0.50(+2.43%)
Aug 06, 2009	20.70	20.74	20.46	20.61	223,697	+0.02(+0.10%)
Aug 05, 2009	20.72	20.86	20.42	20.58	272,939	-0.13(-0.64%)
Aug 04, 2009	20.49	20.77	20.44	20.72	149,257	+0.10(+0.47%)
Aug 03, 2009	20.42	20.67	20.23	20.62	300,320	+0.42(+2.08%)
Jul 31, 2009	20.13	20.34	20.07	20.20	156,931	+0.12(+0.57%)
Jul 30, 2009	20.04	20.31	20.00	20.08	460,196	+0.36(+1.82%)
Jul 29, 2009	19.66	19.79	19.52	19.73	238,918	-0.14(-0.70%)
Jul 28, 2009	19.80	20.01	19.63	19.86	214,579	-0.05(-0.23%)
Jul 27, 2009	19.87	19.96	19.67	19.91	196,918	+0.11(+0.54%)
Jul 24, 2009	19.67	19.81	19.50	19.81	2,507	+0.07(+0.36%)
Jul 23, 2009	19.24	19.82	19.22	19.73	483,764	+0.47(+2.44%)
Jul 22, 2009	19.07	19.41	19.04	19.27	173,135	+0.09(+0.46%)
Jul 21, 2009	19.51	19.51	19.00	19.18	592,981	-0.04(-0.21%)
Jul 20, 2009	19.00	19.26	18.98	19.22	185,135	+0.34(+1.81%)
Jul 17, 2009	18.99	19.02	18.76	18.88	170,196	-0.18(-0.95%)
Jul 16, 2009	18.67	19.13	18.62	19.06	812,623	+0.34(+1.80%)
Jul 15, 2009	18.35	18.75	18.30	18.72	469,503	+0.60(+3.30%)
Jul 14, 2009	17.96	18.12	17.86	18.12	564,260	+0.24(+1.36%)
Jul 13, 2009	17.62	17.91	17.49	17.88	431,115	+0.40(+2.30%)
Jul 10, 2009	17.29	17.52	17.25	17.48	227,261	+0.06(+0.33%)
Jul 09, 2009	17.46	17.54	17.33	17.42	267,187	+0.06(+0.33%)
Jul 08, 2009	17.44	17.49	17.09	17.36	415,621	-0.04(-0.25%)
Jul 07, 2009	17.88	17.91	17.37	17.41	483,432	-0.57(-3.15%)
Jul 06, 2009	17.84	17.98	17.69	17.97	300,341	-0.08(-0.44%)
Jul 02, 2009	18.32	18.33	18.02	18.05	481,105	-0.56(-3.00%)

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.