Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	21.87	21.87	21.36	21.55	10,085,145	-0.25(-1.17%)
Sep 29, 2009	21.64	21.89	21.47	21.80	14,221,245	+0.06(+0.27%)
Sep 28, 2009	21.35	21.76	21.35	21.74	8,585,224	+0.42(+1.99%)
Sep 25, 2009	21.12	21.44	21.12	21.32	9,675,516	+0.18(+0.86%)
Sep 24, 2009	21.25	21.35	21.07	21.14	10,634,634	-0.03(-0.15%)
Sep 23, 2009	21.43	21.43	21.17	21.17	9,854,431	-0.21(-0.98%)
Sep 22, 2009	21.49	21.54	21.32	21.38	10,327,968	-0.06(-0.27%)
Sep 21, 2009	21.53	21.55	21.36	21.44	7,063,194	+0.00(+0.00%)
Sep 18, 2009	21.53	21.57	21.42	21.44	14,274,670	+0.08(+0.37%)
Sep 17, 2009	21.40	21.50	21.32	21.36	10,834,258	+0.02(+0.07%)
Sep 16, 2009	21.44	21.49	21.32	21.34	9,385,584	-0.27(-1.25%)
Sep 15, 2009	21.68	21.68	21.34	21.61	11,460,461	+0.00(+0.00%)
Sep 14, 2009	21.74	21.74	21.53	21.61	12,989,677	+0.20(+0.94%)
Sep 11, 2009	21.46	21.61	21.31	21.41	11,162,388	+0.00(+0.00%)
Sep 10, 2009	21.64	21.65	21.36	21.41	9,109,402	-0.04(-0.18%)
Sep 09, 2009	21.38	21.62	21.34	21.45	9,497,149	+0.03(+0.15%)
Sep 08, 2009	21.66	21.69	21.29	21.42	8,242,517	-0.11(-0.52%)
Sep 04, 2009	21.32	21.53	21.29	21.53	6,376,591	+0.23(+1.10%)
Sep 03, 2009	21.51	21.55	21.18	21.29	8,949,251	-0.24(-1.12%)
Sep 02, 2009	21.36	21.60	21.30	21.53	10,948,434	+0.08(+0.40%)
Sep 01, 2009	21.72	21.89	21.36	21.45	10,860,989	-0.38(-1.73%)
Aug 31, 2009	21.73	22.06	21.73	21.83	8,920,343	-0.09(-0.42%)
Aug 28, 2009	22.25	22.32	21.78	21.92	13,275,281	-0.33(-1.50%)
Aug 27, 2009	21.91	22.28	21.91	22.25	9,504,929	+0.30(+1.37%)
Aug 26, 2009	22.01	22.28	21.92	21.95	8,266,626	-0.14(-0.65%)
Aug 25, 2009	22.02	22.28	22.00	22.09	8,230,505	+0.09(+0.41%)
Aug 24, 2009	21.90	22.11	21.77	22.00	8,589,093	+0.18(+0.84%)
Aug 21, 2009	21.66	22.08	21.66	21.82	8,781,125	+0.20(+0.90%)
Aug 20, 2009	21.63	21.70	21.41	21.62	6,812,243	+0.13(+0.61%)
Aug 19, 2009	21.10	21.49	21.10	21.49	9,101,515	+0.07(+0.34%)
Aug 18, 2009	21.02	21.53	21.02	21.42	8,383,097	+0.20(+0.95%)
Aug 17, 2009	21.35	21.49	21.17	21.22	6,509,968	-0.23(-1.06%)
Aug 14, 2009	21.47	21.51	21.14	21.45	5,851,589	+0.01(+0.03%)
Aug 13, 2009	21.47	21.62	21.13	21.44	9,605,373	-0.05(-0.21%)
Aug 12, 2009	21.79	21.80	21.46	21.49	11,460,001	-0.16(-0.72%)
Aug 11, 2009	21.82	21.88	21.55	21.64	9,790,402	-0.10(-0.47%)
Aug 10, 2009	21.84	21.86	21.65	21.75	14,746,455	-0.68(-3.04%)
Aug 07, 2009	22.33	22.54	22.22	22.43	8,178,989	+0.30(+1.37%)
Aug 06, 2009	22.35	22.36	22.08	22.13	6,927,223	-0.18(-0.81%)
Aug 05, 2009	22.59	22.67	22.18	22.31	7,475,900	-0.23(-1.03%)
Aug 04, 2009	22.43	22.54	22.25	22.54	6,789,746	+0.07(+0.31%)
Aug 03, 2009	22.71	22.90	22.22	22.47	8,810,328	+0.04(+0.17%)
Jul 31, 2009	22.51	22.76	22.42	22.43	9,167,917	-0.10(-0.46%)
Jul 30, 2009	22.64	22.92	22.44	22.53	7,124,042	+0.10(+0.43%)
Jul 29, 2009	22.49	22.67	22.25	22.44	6,417,543	-0.11(-0.48%)
Jul 28, 2009	22.51	22.71	22.19	22.54	7,616,778	+0.06(+0.26%)
Jul 27, 2009	22.43	22.60	22.18	22.49	7,374,688	+0.19(+0.86%)
Jul 24, 2009	21.95	22.35	21.74	22.29	2,664	+0.26(+1.17%)
Jul 23, 2009	21.90	22.20	21.73	22.04	10,178,251	+0.32(+1.45%)
Jul 22, 2009	22.40	22.42	21.72	21.72	15,373,350	-0.42(-1.92%)
Jul 21, 2009	21.93	22.20	21.83	22.15	10,535,055	+0.47(+2.16%)
Jul 20, 2009	21.70	21.81	21.30	21.68	9,714,932	+0.12(+0.57%)
Jul 17, 2009	21.67	21.68	21.36	21.55	6,826,668	-0.15(-0.68%)
Jul 16, 2009	21.45	21.80	21.45	21.70	9,364,702	+0.17(+0.81%)
Jul 15, 2009	21.22	21.57	20.98	21.53	11,455,169	+0.37(+1.76%)
Jul 14, 2009	21.09	21.23	20.96	21.16	15,375,699	-0.01(-0.06%)
Jul 13, 2009	21.05	21.37	20.96	21.17	20,513,712	-0.25(-1.17%)
Jul 10, 2009	21.12	21.81	21.05	21.42	21,765,262	+0.21(+0.97%)
Jul 09, 2009	21.54	21.59	21.14	21.21	8,543,957	-0.27(-1.26%)
Jul 08, 2009	21.24	21.81	21.24	21.48	9,146,726	-0.05(-0.21%)
Jul 07, 2009	21.57	21.78	21.41	21.53	9,339,478	-0.05(-0.24%)
Jul 06, 2009	21.65	21.84	21.38	21.58	9,709,116	-0.21(-0.97%)
Jul 02, 2009	22.31	22.31	21.79	21.79	6,989,908	-0.68(-3.03%)

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.