Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	25.95	26.87	25.18	26.08	521,804	-0.05(-0.20%)
Sep 29, 2009	25.95	26.56	25.89	26.13	726,994	+0.16(+0.63%)
Sep 28, 2009	25.80	26.19	24.92	25.97	430,842	+0.16(+0.63%)
Sep 25, 2009	26.33	26.35	25.71	25.80	254,598	-0.71(-2.67%)
Sep 24, 2009	26.95	26.95	26.04	26.51	374,074	-0.40(-1.47%)
Sep 23, 2009	27.13	27.13	26.28	26.91	399,926	-0.09(-0.35%)
Sep 22, 2009	27.69	27.69	26.59	27.00	272,815	-0.35(-1.29%)
Sep 21, 2009	26.78	27.58	26.72	27.36	370,181	+0.27(+0.99%)
Sep 18, 2009	27.99	28.35	27.04	27.09	486,199	-0.91(-3.23%)
Sep 17, 2009	27.64	28.29	27.55	27.99	435,942	+0.43(+1.56%)
Sep 16, 2009	27.14	27.87	27.10	27.56	243,359	+0.41(+1.52%)
Sep 15, 2009	26.66	27.18	26.57	27.15	392,186	+0.35(+1.32%)
Sep 14, 2009	26.04	26.80	25.99	26.80	253,698	+0.51(+1.94%)
Sep 11, 2009	26.22	26.62	26.07	26.29	189,586	+0.08(+0.30%)
Sep 10, 2009	25.73	26.33	25.43	26.21	177,439	+0.46(+1.77%)
Sep 09, 2009	25.61	26.15	25.15	25.75	378,212	+0.18(+0.71%)
Sep 08, 2009	25.31	25.59	25.13	25.57	228,609	+0.41(+1.64%)
Sep 04, 2009	25.03	25.22	24.78	25.16	328,992	+0.04(+0.17%)
Sep 03, 2009	25.13	25.38	24.88	25.11	188,152	+0.00(+0.00%)
Sep 02, 2009	25.49	25.68	24.81	25.11	284,069	-0.51(-1.99%)
Sep 01, 2009	25.97	26.80	25.49	25.62	399,542	-0.39(-1.49%)
Aug 31, 2009	24.60	26.11	24.07	26.01	754,021	+1.10(+4.43%)
Aug 28, 2009	24.99	25.20	24.73	24.91	123,550	+0.18(+0.73%)
Aug 27, 2009	24.74	24.89	24.48	24.73	134,936	-0.16(-0.62%)
Aug 26, 2009	25.02	25.24	24.70	24.88	142,160	-0.20(-0.79%)
Aug 25, 2009	24.98	25.25	24.78	25.08	274,013	+0.31(+1.25%)
Aug 24, 2009	24.93	25.57	24.73	24.77	261,334	-0.26(-1.03%)
Aug 21, 2009	24.70	25.16	24.55	25.03	186,247	+0.60(+2.47%)
Aug 20, 2009	23.88	24.52	23.74	24.43	219,659	+0.45(+1.87%)
Aug 19, 2009	23.29	24.00	23.22	23.98	195,073	+0.36(+1.53%)
Aug 18, 2009	23.36	23.74	23.27	23.61	330,347	+0.19(+0.81%)
Aug 17, 2009	23.82	23.82	23.11	23.43	221,905	-0.85(-3.52%)
Aug 14, 2009	24.92	24.92	23.89	24.28	166,147	-0.64(-2.56%)
Aug 13, 2009	24.97	25.02	24.60	24.92	126,532	-0.03(-0.14%)
Aug 12, 2009	24.60	25.32	24.37	24.95	271,356	+0.40(+1.62%)
Aug 11, 2009	24.49	24.67	24.07	24.55	220,434	+0.04(+0.18%)
Aug 10, 2009	24.16	24.74	24.08	24.51	143,929	+0.12(+0.49%)
Aug 07, 2009	23.93	24.53	23.86	24.39	190,987	+0.74(+3.14%)
Aug 06, 2009	23.89	24.02	23.45	23.65	260,468	-0.06(-0.25%)
Aug 05, 2009	24.05	24.10	23.64	23.71	254,730	-0.16(-0.69%)
Aug 04, 2009	23.23	23.97	23.23	23.87	224,391	+0.59(+2.56%)
Aug 03, 2009	22.93	23.37	22.68	23.28	271,122	+0.57(+2.51%)
Jul 31, 2009	23.05	23.54	22.71	22.71	237,692	-0.54(-2.34%)
Jul 30, 2009	23.02	23.81	22.91	23.25	422,018	+0.50(+2.20%)
Jul 29, 2009	21.57	23.60	21.57	22.75	1,040,693	+2.59(+12.83%)
Jul 28, 2009	20.14	20.50	19.85	20.17	332,469	-0.18(-0.89%)
Jul 27, 2009	20.52	20.55	20.18	20.35	113,647	-0.32(-1.54%)
Jul 24, 2009	20.23	20.69	20.06	20.67	1,084	+0.19(+0.93%)
Jul 23, 2009	19.60	20.50	19.57	20.48	272,601	+0.88(+4.49%)
Jul 22, 2009	19.55	19.91	19.44	19.60	127,349	-0.07(-0.35%)
Jul 21, 2009	19.55	19.73	19.30	19.67	135,660	+0.23(+1.20%)
Jul 20, 2009	19.36	19.52	19.23	19.43	104,786	+0.23(+1.21%)
Jul 17, 2009	19.19	19.48	19.18	19.20	134,565	+0.06(+0.32%)
Jul 16, 2009	18.41	19.20	18.19	19.14	164,837	+0.71(+3.84%)
Jul 15, 2009	18.17	18.46	18.13	18.43	318,012	+0.46(+2.54%)
Jul 14, 2009	17.89	18.15	17.72	17.98	171,833	+0.02(+0.10%)
Jul 13, 2009	17.78	18.01	17.78	17.96	198,349	+0.23(+1.31%)
Jul 10, 2009	17.03	17.86	16.87	17.73	182,890	+0.64(+3.73%)
Jul 09, 2009	17.19	17.31	16.89	17.09	165,903	-0.03(-0.15%)
Jul 08, 2009	17.30	17.41	16.81	17.11	183,601	-0.08(-0.45%)
Jul 07, 2009	17.80	17.87	17.17	17.19	141,337	-0.66(-3.72%)
Jul 06, 2009	18.16	18.16	17.43	17.86	200,228	-0.47(-2.54%)
Jul 02, 2009	18.37	18.37	17.80	18.32	176,166	-0.23(-1.25%)

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.