Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	20.97	21.68	20.93	21.44	148,802	+0.31(+1.49%)
Sep 29, 2009	20.84	21.27	20.63	21.13	95,671	+0.37(+1.78%)
Sep 28, 2009	20.65	20.93	20.65	20.76	106,398	+0.12(+0.58%)
Sep 25, 2009	19.98	20.69	19.98	20.64	659,216	+0.66(+3.30%)
Sep 24, 2009	19.75	19.99	19.66	19.98	134,032	+0.32(+1.64%)
Sep 23, 2009	19.19	19.87	18.92	19.66	139,219	+0.58(+3.04%)
Sep 22, 2009	18.81	19.20	18.75	19.08	120,049	+0.36(+1.94%)
Sep 21, 2009	18.29	18.82	18.08	18.71	104,455	+0.33(+1.80%)
Sep 18, 2009	18.76	18.89	18.37	18.38	254,677	-0.29(-1.55%)
Sep 17, 2009	18.57	18.87	18.40	18.67	185,119	+0.02(+0.13%)
Sep 16, 2009	18.58	18.75	18.46	18.65	157,574	+0.06(+0.35%)
Sep 15, 2009	18.42	18.67	18.37	18.58	212,867	+0.08(+0.44%)
Sep 14, 2009	18.41	18.54	17.98	18.50	87,760	+0.02(+0.13%)
Sep 11, 2009	18.52	18.58	18.30	18.48	52,223	-0.14(-0.73%)
Sep 10, 2009	18.42	18.62	18.26	18.62	75,326	+0.12(+0.65%)
Sep 09, 2009	18.23	18.53	18.23	18.50	79,955	+0.02(+0.13%)
Sep 08, 2009	18.54	18.69	18.38	18.47	71,185	+0.00(+0.00%)
Sep 04, 2009	18.31	18.52	18.25	18.47	92,086	+0.18(+0.97%)
Sep 03, 2009	18.40	18.47	17.92	18.30	219,882	-0.06(-0.35%)
Sep 02, 2009	18.85	18.87	18.30	18.36	70,573	-0.41(-2.19%)
Sep 01, 2009	18.79	19.24	18.61	18.77	93,605	-0.18(-0.93%)
Aug 31, 2009	18.61	19.05	18.61	18.95	126,447	+0.11(+0.60%)
Aug 28, 2009	19.13	19.16	18.77	18.83	139,327	-0.13(-0.68%)
Aug 27, 2009	19.00	19.01	18.54	18.96	137,490	+0.05(+0.25%)
Aug 26, 2009	18.93	19.06	18.73	18.91	54,092	-0.09(-0.47%)
Aug 25, 2009	19.25	19.26	18.90	19.00	137,441	-0.15(-0.80%)
Aug 24, 2009	19.05	19.31	18.92	19.16	61,942	+0.10(+0.51%)
Aug 21, 2009	18.76	19.23	18.44	19.06	138,245	+0.54(+2.91%)
Aug 20, 2009	18.51	18.69	18.43	18.52	64,886	+0.01(+0.04%)
Aug 19, 2009	18.29	18.61	18.29	18.51	78,432	+0.10(+0.52%)
Aug 18, 2009	18.42	18.72	18.34	18.42	60,639	+0.03(+0.18%)
Aug 17, 2009	18.27	18.92	18.17	18.38	57,780	-0.21(-1.13%)
Aug 14, 2009	18.87	19.41	18.05	18.59	109,691	-0.40(-2.12%)
Aug 13, 2009	18.75	19.60	18.44	19.00	142,013	+0.64(+3.46%)
Aug 12, 2009	18.10	18.74	18.01	18.36	75,204	+0.33(+1.83%)
Aug 11, 2009	18.01	18.21	17.94	18.03	113,998	-0.03(-0.18%)
Aug 10, 2009	17.82	18.17	17.77	18.06	74,824	+0.06(+0.31%)
Aug 07, 2009	17.67	18.29	17.63	18.01	100,720	+0.63(+3.61%)
Aug 06, 2009	18.20	18.20	17.08	17.38	81,172	-0.80(-4.43%)
Aug 05, 2009	18.50	18.50	17.95	18.18	102,177	-0.25(-1.35%)
Aug 04, 2009	18.09	18.62	18.09	18.43	111,660	+0.18(+0.97%)
Aug 03, 2009	18.18	18.74	18.03	18.25	150,942	+0.09(+0.49%)
Jul 31, 2009	18.97	19.36	18.10	18.17	100,901	-0.80(-4.24%)
Jul 30, 2009	19.92	19.99	18.83	18.97	106,391	-0.80(-4.03%)
Jul 29, 2009	19.72	20.00	19.72	19.77	36,541	-0.06(-0.32%)
Jul 28, 2009	19.26	19.84	18.76	19.83	46,893	+0.40(+2.07%)
Jul 27, 2009	19.41	19.84	19.00	19.43	26,628	+0.14(+0.71%)
Jul 24, 2009	19.00	19.54	19.00	19.29	51,711	+0.10(+0.55%)
Jul 23, 2009	18.81	19.27	18.47	19.19	110,945	+0.31(+1.66%)
Jul 22, 2009	19.06	19.37	18.79	18.87	55,230	-0.32(-1.68%)
Jul 21, 2009	19.37	19.37	18.87	19.20	32,588	-0.14(-0.71%)
Jul 20, 2009	19.49	19.61	19.00	19.33	49,182	-0.02(-0.08%)
Jul 17, 2009	19.78	19.78	19.24	19.35	78,458	-0.49(-2.47%)
Jul 16, 2009	19.38	19.95	19.37	19.84	46,946	+0.39(+2.03%)
Jul 15, 2009	19.00	19.56	19.00	19.45	136,688	+0.62(+3.29%)
Jul 14, 2009	18.63	18.95	18.46	18.83	33,622	+0.14(+0.73%)
Jul 13, 2009	18.05	18.69	17.68	18.69	80,436	+0.56(+3.11%)
Jul 10, 2009	18.28	18.37	17.53	18.13	41,685	-0.27(-1.49%)
Jul 09, 2009	18.71	18.72	18.19	18.40	49,275	-0.27(-1.42%)
Jul 08, 2009	19.06	19.29	18.46	18.67	112,233	-0.27(-1.40%)
Jul 07, 2009	19.48	19.67	18.92	18.93	51,394	-0.64(-3.25%)
Jul 06, 2009	19.49	19.74	19.33	19.57	97,375	+0.12(+0.62%)
Jul 02, 2009	19.87	20.11	19.25	19.45	114,859	-0.88(-4.32%)

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.