Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	21.45	21.90	21.45	21.69	18,216	-0.12(-0.55%)
Sep 29, 2009	21.86	21.94	21.76	21.81	73,108	-0.04(-0.18%)
Sep 28, 2009	21.82	21.92	21.82	21.85	6,561	+0.45(+2.10%)
Sep 25, 2009	21.57	21.57	21.32	21.40	16,941	-0.12(-0.56%)
Sep 24, 2009	21.88	21.93	21.42	21.52	10,831	-0.35(-1.60%)
Sep 23, 2009	22.06	22.16	21.87	21.87	47,205	-0.16(-0.73%)
Sep 22, 2009	22.13	22.13	21.96	22.03	47,351	+0.09(+0.41%)
Sep 21, 2009	21.84	22.02	21.82	21.94	8,337	-0.19(-0.86%)
Sep 18, 2009	22.10	22.20	22.04	22.13	993,478	+0.06(+0.27%)
Sep 17, 2009	21.99	22.14	21.99	22.07	1,005,241	+0.08(+0.37%)
Sep 16, 2009	21.84	22.01	21.77	21.99	19,487	+0.25(+1.16%)
Sep 15, 2009	21.68	21.75	21.51	21.74	12,732	+0.10(+0.46%)
Sep 14, 2009	21.38	21.64	21.30	21.64	6,158	+0.16(+0.73%)
Sep 11, 2009	21.45	21.57	21.41	21.48	12,375	-0.03(-0.14%)
Sep 10, 2009	21.13	21.51	21.13	21.51	23,344	+0.36(+1.70%)
Sep 09, 2009	20.98	21.24	20.93	21.15	591,386	+0.26(+1.24%)
Sep 08, 2009	21.00	21.00	20.79	20.89	636,269	+0.05(+0.24%)
Sep 04, 2009	20.52	20.84	20.41	20.84	457,783	+0.28(+1.36%)
Sep 03, 2009	20.39	20.57	20.34	20.56	5,759	+0.21(+1.03%)
Sep 02, 2009	20.35	20.48	20.24	20.35	10,792	-0.11(-0.52%)
Sep 01, 2009	20.68	20.96	20.36	20.46	13,894	-0.34(-1.66%)
Aug 31, 2009	20.82	20.82	20.72	20.80	16,555	-0.21(-1.02%)
Aug 28, 2009	21.47	21.47	20.96	21.01	10,502	-0.14(-0.64%)
Aug 27, 2009	21.05	21.27	20.84	21.15	16,235	-0.03(-0.14%)
Aug 26, 2009	21.13	21.26	21.12	21.18	18,947	-0.09(-0.42%)
Aug 25, 2009	21.25	21.45	21.25	21.27	16,895	+0.04(+0.19%)
Aug 24, 2009	21.30	21.41	21.18	21.23	9,570	-0.11(-0.52%)
Aug 21, 2009	20.96	21.34	20.96	21.34	16,520	+0.52(+2.50%)
Aug 20, 2009	20.63	20.86	20.63	20.82	8,948	+0.23(+1.13%)
Aug 19, 2009	20.23	20.67	20.23	20.59	14,237	+0.09(+0.43%)
Aug 18, 2009	20.34	20.60	20.33	20.50	10,723	+0.18(+0.89%)
Aug 17, 2009	20.38	20.38	20.20	20.32	13,634	-0.45(-2.17%)
Aug 14, 2009	20.73	20.77	20.60	20.77	30,617	-0.34(-1.63%)
Aug 13, 2009	21.20	21.20	20.93	21.11	21,225	+0.00(+0.02%)
Aug 12, 2009	21.02	21.29	21.02	21.11	16,919	+0.35(+1.69%)
Aug 11, 2009	20.80	20.82	20.60	20.76	15,219	-0.24(-1.14%)
Aug 10, 2009	21.04	21.14	20.88	21.00	24,350	-0.18(-0.85%)
Aug 07, 2009	20.92	21.32	20.87	21.18	22,553	+0.49(+2.37%)
Aug 06, 2009	21.02	21.02	20.61	20.69	12,819	-0.24(-1.15%)
Aug 05, 2009	21.12	21.12	20.73	20.93	15,915	-0.28(-1.32%)
Aug 04, 2009	21.02	21.25	21.02	21.21	31,859	+0.21(+1.00%)
Aug 03, 2009	20.84	21.00	20.54	21.00	51,825	+0.35(+1.69%)
Jul 31, 2009	20.47	20.83	20.47	20.65	19,969	+0.13(+0.63%)
Jul 30, 2009	20.50	20.77	20.45	20.52	28,982	+0.31(+1.53%)
Jul 29, 2009	20.25	20.35	20.18	20.21	19,346	-0.21(-1.03%)
Jul 28, 2009	20.28	20.43	20.13	20.42	14,726	+0.02(+0.10%)
Jul 27, 2009	20.31	20.42	20.19	20.40	10,349	-0.01(-0.05%)
Jul 24, 2009	20.26	20.41	20.12	20.41	325	+0.03(+0.15%)
Jul 23, 2009	19.94	20.45	19.94	20.38	18,340	+0.33(+1.65%)
Jul 22, 2009	20.12	20.12	19.99	20.05	10,800	+0.07(+0.35%)
Jul 21, 2009	20.13	20.13	19.81	19.98	11,698	+0.01(+0.05%)
Jul 20, 2009	19.85	20.01	19.80	19.97	35,916	+0.27(+1.37%)
Jul 17, 2009	19.63	19.76	19.63	19.70	15,200	-0.15(-0.76%)
Jul 16, 2009	19.51	19.85	19.51	19.85	29,719	+0.23(+1.17%)
Jul 15, 2009	19.24	19.62	19.24	19.62	44,608	+0.54(+2.83%)
Jul 14, 2009	18.80	19.10	18.80	19.08	905,762	+0.26(+1.38%)
Jul 13, 2009	18.42	18.82	18.15	18.82	88,781	+0.45(+2.45%)
Jul 10, 2009	18.43	18.44	18.27	18.37	4,791	+0.07(+0.38%)
Jul 09, 2009	18.39	18.44	18.21	18.30	7,126	+0.06(+0.33%)
Jul 08, 2009	18.30	18.37	18.04	18.24	24,727	-0.03(-0.17%)
Jul 07, 2009	18.67	18.67	18.25	18.27	14,013	-0.33(-1.80%)
Jul 06, 2009	18.70	18.70	18.48	18.60	6,724	-0.21(-1.10%)
Jul 02, 2009	19.27	19.27	18.79	18.81	8,244	-0.70(-3.59%)

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.