Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	21.70	21.71	20.96	21.21	19,316	-0.50(-2.30%)
Sep 29, 2009	22.26	22.57	21.57	21.70	18,733	-0.49(-2.20%)
Sep 28, 2009	21.74	22.40	21.74	22.19	16,939	+0.58(+2.70%)
Sep 25, 2009	22.08	22.15	21.47	21.61	12,329	-0.48(-2.17%)
Sep 24, 2009	22.01	22.22	21.50	22.09	20,785	+0.13(+0.60%)
Sep 23, 2009	22.95	23.25	21.90	21.96	15,931	-0.88(-3.87%)
Sep 22, 2009	22.25	23.12	22.25	22.84	11,714	+0.86(+3.89%)
Sep 21, 2009	22.74	22.83	21.84	21.99	17,966	-0.62(-2.74%)
Sep 18, 2009	23.04	23.65	22.56	22.61	49,233	-0.33(-1.43%)
Sep 17, 2009	21.82	23.03	21.82	22.94	33,648	+1.15(+5.26%)
Sep 16, 2009	20.93	21.82	20.72	21.79	23,847	+0.72(+3.44%)
Sep 15, 2009	20.77	21.06	20.68	21.06	12,788	+0.23(+1.08%)
Sep 14, 2009	20.68	21.19	20.68	20.84	13,876	+0.05(+0.23%)
Sep 11, 2009	21.65	21.74	20.72	20.79	24,346	-0.87(-4.03%)
Sep 10, 2009	22.74	22.81	21.67	21.67	35,299	-0.91(-4.04%)
Sep 09, 2009	22.32	22.87	22.27	22.58	18,314	+0.17(+0.76%)
Sep 08, 2009	21.50	22.77	21.03	22.41	38,117	+1.19(+5.63%)
Sep 04, 2009	20.35	21.23	20.31	21.22	13,822	+0.76(+3.72%)
Sep 03, 2009	20.54	20.76	19.89	20.45	18,564	-0.03(-0.14%)
Sep 02, 2009	20.84	21.17	20.31	20.48	22,234	-0.38(-1.80%)
Sep 01, 2009	22.05	22.32	20.74	20.86	28,306	-1.30(-5.86%)
Aug 31, 2009	22.16	22.40	21.79	22.16	28,880	-0.28(-1.26%)
Aug 28, 2009	22.07	22.93	21.98	22.44	36,304	+0.48(+2.18%)
Aug 27, 2009	22.44	22.44	21.39	21.96	45,236	-0.40(-1.81%)
Aug 26, 2009	22.30	22.71	22.01	22.36	30,929	+0.02(+0.08%)
Aug 25, 2009	21.42	23.20	21.42	22.34	58,521	+0.99(+4.62%)
Aug 24, 2009	21.91	21.91	21.05	21.36	43,211	-0.43(-1.98%)
Aug 21, 2009	22.51	23.73	21.66	21.79	83,903	-0.43(-1.95%)
Aug 20, 2009	20.73	22.44	20.49	22.22	30,252	+1.48(+7.11%)
Aug 19, 2009	20.05	20.77	20.05	20.75	22,376	+0.44(+2.18%)
Aug 18, 2009	19.97	20.67	19.68	20.30	42,520	+0.53(+2.66%)
Aug 17, 2009	20.15	20.35	19.57	19.78	41,637	-0.86(-4.15%)
Aug 14, 2009	22.02	22.02	20.39	20.63	48,149	-1.36(-6.20%)
Aug 13, 2009	21.11	22.29	20.23	22.00	59,447	+1.35(+6.56%)
Aug 12, 2009	21.38	22.01	20.36	20.64	65,614	-0.69(-3.22%)
Aug 11, 2009	22.25	22.75	21.18	21.33	54,494	-1.01(-4.50%)
Aug 10, 2009	22.37	22.47	22.14	22.33	35,155	-0.16(-0.71%)
Aug 07, 2009	22.27	22.74	21.97	22.49	80,591	+0.53(+2.40%)
Aug 06, 2009	22.98	23.37	21.87	21.97	97,972	-0.83(-3.63%)
Aug 05, 2009	23.05	23.39	22.65	22.79	50,953	-0.12(-0.53%)
Aug 04, 2009	22.88	23.22	22.39	22.92	59,098	-0.21(-0.89%)
Aug 03, 2009	23.28	23.38	22.58	23.12	65,331	+0.31(+1.36%)
Jul 31, 2009	22.82	23.26	22.61	22.81	50,076	-0.06(-0.25%)
Jul 30, 2009	23.17	24.04	22.83	22.87	41,086	+0.08(+0.37%)
Jul 29, 2009	23.95	24.21	22.75	22.79	51,733	-1.64(-6.73%)
Jul 28, 2009	24.11	24.89	24.08	24.43	48,338	+0.18(+0.74%)
Jul 27, 2009	22.95	24.86	22.90	24.25	56,649	+1.03(+4.45%)
Jul 24, 2009	22.79	23.49	22.76	23.22	627	+0.28(+1.23%)
Jul 23, 2009	22.31	23.31	22.31	22.94	80,904	+0.51(+2.26%)
Jul 22, 2009	21.16	22.51	21.15	22.43	44,048	+1.15(+5.39%)
Jul 21, 2009	21.42	21.50	20.92	21.28	70,136	-0.06(-0.26%)
Jul 20, 2009	21.22	21.43	21.18	21.34	29,785	+0.33(+1.57%)
Jul 17, 2009	21.06	21.09	20.46	21.01	28,523	-0.04(-0.18%)
Jul 16, 2009	21.32	21.37	19.77	21.05	169,807	-0.48(-2.23%)
Jul 15, 2009	20.90	21.86	20.90	21.53	152,598	+0.96(+4.66%)
Jul 14, 2009	19.98	20.80	19.75	20.57	20,202	+0.52(+2.58%)
Jul 13, 2009	18.48	20.13	18.48	20.05	39,023	+1.33(+7.08%)
Jul 10, 2009	18.61	18.93	18.03	18.72	23,095	+0.03(+0.15%)
Jul 09, 2009	19.77	19.77	18.69	18.70	27,251	-0.94(-4.79%)
Jul 08, 2009	20.98	20.98	19.50	19.64	48,277	-1.17(-5.60%)
Jul 07, 2009	20.90	21.36	20.69	20.80	30,033	-0.02(-0.09%)
Jul 06, 2009	19.91	20.91	19.69	20.82	62,060	+0.86(+4.33%)
Jul 02, 2009	20.30	20.30	19.49	19.96	47,494	-0.78(-3.76%)

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.