Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	23.40	23.40	22.84	23.17	628,507	+0.01(+0.03%)
Sep 29, 2009	23.18	23.37	23.13	23.17	90,268	+0.02(+0.07%)
Sep 28, 2009	22.69	23.15	22.63	23.15	92,652	+0.76(+3.41%)
Sep 25, 2009	22.55	22.82	22.18	22.39	221,028	-0.29(-1.28%)
Sep 24, 2009	23.33	23.35	22.53	22.68	424,572	-0.61(-2.60%)
Sep 23, 2009	23.67	23.79	23.26	23.28	153,724	-0.32(-1.37%)
Sep 22, 2009	23.36	23.65	23.20	23.61	165,984	+0.46(+2.01%)
Sep 21, 2009	22.97	23.22	22.89	23.14	226,311	+0.00(+0.00%)
Sep 18, 2009	23.03	23.25	22.86	23.14	166,631	+0.22(+0.96%)
Sep 17, 2009	22.91	23.19	22.77	22.92	279,370	+0.48(+2.13%)
Sep 16, 2009	22.47	22.91	22.39	22.44	411,462	+0.10(+0.47%)
Sep 15, 2009	22.27	22.48	22.05	22.34	491,452	+0.15(+0.67%)
Sep 14, 2009	22.11	22.22	21.58	22.19	187,226	+0.35(+1.58%)
Sep 11, 2009	22.12	22.14	21.84	21.84	100,303	-0.17(-0.79%)
Sep 10, 2009	21.82	22.05	21.61	22.02	127,527	+0.21(+0.97%)
Sep 09, 2009	21.54	21.91	21.47	21.80	76,524	+0.28(+1.28%)
Sep 08, 2009	21.39	21.55	21.33	21.53	101,950	+0.33(+1.56%)
Sep 04, 2009	21.15	21.20	20.92	21.20	100,759	+0.16(+0.75%)
Sep 03, 2009	20.85	21.08	20.77	21.04	261,739	+0.28(+1.33%)
Sep 02, 2009	20.77	21.11	20.67	20.77	591,011	-0.11(-0.53%)
Sep 01, 2009	21.77	21.92	20.85	20.88	612,443	-0.94(-4.32%)
Aug 31, 2009	21.51	21.84	21.26	21.82	243,983	+0.14(+0.65%)
Aug 28, 2009	21.84	21.84	21.44	21.68	189,870	+0.13(+0.62%)
Aug 27, 2009	21.52	21.55	21.17	21.55	285,715	+0.07(+0.33%)
Aug 26, 2009	21.29	21.56	21.29	21.47	288,236	+0.03(+0.15%)
Aug 25, 2009	21.28	21.58	21.27	21.44	675,324	+0.28(+1.34%)
Aug 24, 2009	21.48	21.58	21.14	21.16	265,878	-0.15(-0.70%)
Aug 21, 2009	21.29	21.39	21.19	21.31	269,685	+0.20(+0.93%)
Aug 20, 2009	20.63	21.12	20.63	21.11	263,683	+0.35(+1.70%)
Aug 19, 2009	20.52	20.83	20.42	20.76	308,933	+0.04(+0.19%)
Aug 18, 2009	20.52	20.79	20.52	20.72	251,150	+0.13(+0.65%)
Aug 17, 2009	20.74	20.74	20.39	20.59	279,478	-0.61(-2.86%)
Aug 14, 2009	21.62	21.62	21.00	21.19	247,979	-0.38(-1.75%)
Aug 13, 2009	21.73	21.73	21.34	21.57	413,545	+0.06(+0.26%)
Aug 12, 2009	20.98	21.66	20.98	21.51	289,648	+0.49(+2.32%)
Aug 11, 2009	21.29	21.42	21.01	21.03	440,243	-0.39(-1.80%)
Aug 10, 2009	21.50	21.66	21.25	21.41	354,613	-0.26(-1.20%)
Aug 07, 2009	21.44	21.98	21.26	21.67	471,950	+0.53(+2.53%)
Aug 06, 2009	21.54	21.55	21.02	21.14	168,171	-0.14(-0.67%)
Aug 05, 2009	21.21	21.36	20.93	21.28	224,332	+0.17(+0.78%)
Aug 04, 2009	20.99	21.18	20.92	21.11	339,482	+0.06(+0.30%)
Aug 03, 2009	21.20	21.26	20.90	21.05	551,747	+0.15(+0.71%)
Jul 31, 2009	20.99	21.03	20.74	20.90	743,441	-0.02(-0.11%)
Jul 30, 2009	20.68	21.14	20.55	20.92	477,029	+0.52(+2.54%)
Jul 29, 2009	20.30	20.45	20.22	20.41	358,731	+0.08(+0.39%)
Jul 28, 2009	20.48	20.48	20.18	20.33	564,639	-0.23(-1.11%)
Jul 27, 2009	20.53	20.77	20.44	20.55	513,411	+0.13(+0.65%)
Jul 24, 2009	20.49	20.49	20.09	20.42	953	-0.02(-0.08%)
Jul 23, 2009	19.92	20.55	19.80	20.44	475,314	+0.54(+2.73%)
Jul 22, 2009	19.70	19.98	19.70	19.89	557,588	-0.01(-0.04%)
Jul 21, 2009	20.23	20.23	19.72	19.90	517,412	-0.05(-0.28%)
Jul 20, 2009	19.82	20.04	19.82	19.96	320,376	+0.30(+1.52%)
Jul 17, 2009	19.76	19.89	19.59	19.66	319,779	-0.18(-0.91%)
Jul 16, 2009	19.78	19.96	19.51	19.84	269,498	+0.00(+0.00%)
Jul 15, 2009	19.52	20.00	19.45	19.84	775,765	+0.65(+3.40%)
Jul 14, 2009	19.23	19.33	19.02	19.19	401,403	-0.09(-0.49%)
Jul 13, 2009	18.79	19.30	18.79	19.28	308,239	+0.81(+4.38%)
Jul 10, 2009	18.33	18.52	18.31	18.47	314,952	-0.01(-0.04%)
Jul 09, 2009	18.48	18.66	18.42	18.48	225,493	+0.24(+1.34%)
Jul 08, 2009	18.77	18.78	17.94	18.23	697,691	-0.52(-2.77%)
Jul 07, 2009	19.38	19.46	18.74	18.75	153,410	-0.68(-3.48%)
Jul 06, 2009	19.29	19.47	19.19	19.43	124,766	-0.12(-0.60%)
Jul 02, 2009	19.88	19.89	19.54	19.55	205,269	-0.56(-2.78%)

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.