Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	22.94	22.95	22.16	22.71	1,196,739	-0.28(-1.20%)
Sep 29, 2009	22.33	23.00	22.23	22.99	825,415	+0.68(+3.06%)
Sep 28, 2009	22.21	22.49	22.01	22.31	247,413	+0.12(+0.55%)
Sep 25, 2009	22.30	22.35	22.01	22.18	363,300	-0.21(-0.94%)
Sep 24, 2009	22.92	22.93	22.24	22.40	390,148	-0.52(-2.27%)
Sep 23, 2009	23.08	23.20	22.68	22.92	433,075	-0.04(-0.18%)
Sep 22, 2009	23.12	23.20	22.87	22.96	357,976	-0.02(-0.11%)
Sep 21, 2009	23.12	23.24	22.86	22.98	365,975	-0.32(-1.36%)
Sep 18, 2009	23.37	23.40	23.06	23.30	467,438	+0.01(+0.04%)
Sep 17, 2009	23.34	23.70	23.23	23.29	530,226	+0.21(+0.92%)
Sep 16, 2009	23.31	23.40	22.72	23.08	987,436	-0.90(-3.76%)
Sep 15, 2009	23.80	24.13	23.73	23.98	347,885	+0.15(+0.61%)
Sep 14, 2009	23.49	23.94	23.40	23.83	549,208	+0.17(+0.72%)
Sep 11, 2009	23.66	23.92	23.37	23.66	486,330	-0.02(-0.07%)
Sep 10, 2009	23.72	24.14	23.55	23.68	733,104	-0.09(-0.38%)
Sep 09, 2009	23.02	23.92	22.88	23.77	671,399	+0.90(+3.94%)
Sep 08, 2009	22.72	22.95	22.47	22.87	617,717	+0.39(+1.74%)
Sep 04, 2009	22.05	22.55	22.05	22.48	436,954	+0.28(+1.28%)
Sep 03, 2009	21.62	22.22	21.57	22.19	809,170	+0.73(+3.41%)
Sep 02, 2009	21.34	21.54	20.97	21.46	472,968	+0.12(+0.57%)
Sep 01, 2009	21.41	22.18	21.25	21.34	472,909	-0.15(-0.68%)
Aug 31, 2009	21.83	21.87	21.32	21.49	583,710	-0.60(-2.72%)
Aug 28, 2009	22.22	22.32	21.76	22.09	336,044	+0.09(+0.41%)
Aug 27, 2009	22.15	22.20	21.53	22.00	348,493	-0.19(-0.84%)
Aug 26, 2009	22.35	22.48	21.96	22.18	392,400	-0.26(-1.16%)
Aug 25, 2009	22.49	22.74	22.30	22.44	249,189	+0.00(+0.00%)
Aug 24, 2009	22.53	22.61	22.30	22.44	320,914	+0.02(+0.07%)
Aug 21, 2009	22.15	22.50	22.02	22.43	247,447	+0.47(+2.15%)
Aug 20, 2009	21.65	21.99	21.48	21.96	367,387	+0.33(+1.54%)
Aug 19, 2009	20.86	21.66	20.74	21.62	698,557	+0.58(+2.74%)
Aug 18, 2009	21.05	21.34	20.95	21.05	746,229	+0.13(+0.62%)
Aug 17, 2009	21.29	21.40	20.84	20.92	300,470	-0.80(-3.70%)
Aug 14, 2009	22.11	22.25	21.51	21.72	277,422	-0.41(-1.84%)
Aug 13, 2009	22.44	22.57	21.94	22.13	560,485	-0.15(-0.66%)
Aug 12, 2009	22.19	22.56	22.08	22.27	694,983	+0.03(+0.15%)
Aug 11, 2009	22.78	22.78	22.08	22.24	524,452	-0.62(-2.70%)
Aug 10, 2009	22.89	23.09	22.69	22.86	253,358	-0.23(-0.99%)
Aug 07, 2009	22.57	23.09	22.55	23.09	579,381	+0.66(+2.93%)
Aug 06, 2009	22.40	22.74	22.20	22.43	670,120	+0.10(+0.44%)
Aug 05, 2009	23.03	23.09	22.16	22.33	556,281	-0.63(-2.73%)
Aug 04, 2009	22.67	23.00	22.43	22.96	327,684	+0.22(+0.97%)
Aug 03, 2009	22.34	22.75	22.10	22.73	506,500	+0.57(+2.56%)
Jul 31, 2009	22.45	22.71	22.09	22.17	638,165	-0.29(-1.30%)
Jul 30, 2009	22.35	22.80	22.18	22.46	790,449	+0.36(+1.62%)
Jul 29, 2009	22.05	22.35	21.94	22.10	559,485	-0.28(-1.23%)
Jul 28, 2009	21.92	22.44	21.79	22.38	1,033,503	+0.17(+0.77%)
Jul 27, 2009	22.48	22.53	22.05	22.21	477,877	-0.21(-0.94%)
Jul 24, 2009	21.66	22.46	21.57	22.42	1,046	+0.65(+2.99%)
Jul 23, 2009	21.13	21.96	20.91	21.77	1,543,866	+0.71(+3.36%)
Jul 22, 2009	21.09	21.17	20.92	21.06	783,486	-0.09(-0.42%)
Jul 21, 2009	21.93	22.71	21.09	21.15	1,743,418	-0.08(-0.38%)
Jul 20, 2009	20.62	21.49	20.62	21.23	755,355	+0.64(+3.12%)
Jul 17, 2009	20.36	20.69	20.27	20.59	779,304	+0.22(+1.08%)
Jul 16, 2009	19.91	20.42	19.74	20.37	647,997	+0.36(+1.79%)
Jul 15, 2009	19.50	20.01	19.43	20.01	401,781	+0.80(+4.19%)
Jul 14, 2009	18.95	19.22	18.89	19.21	378,639	+0.24(+1.24%)
Jul 13, 2009	18.37	19.00	18.37	18.97	515,062	+0.54(+2.95%)
Jul 10, 2009	18.31	18.54	18.29	18.43	345,942	+0.00(+0.00%)
Jul 09, 2009	18.37	18.58	18.22	18.43	278,991	+0.07(+0.40%)
Jul 08, 2009	18.68	18.75	18.09	18.36	654,146	-0.24(-1.27%)
Jul 07, 2009	19.19	19.28	18.55	18.59	649,056	-0.75(-3.87%)
Jul 06, 2009	19.36	19.58	19.02	19.34	583,628	-0.20(-1.00%)
Jul 02, 2009	19.70	19.70	19.13	19.54	586,976	-0.46(-2.28%)

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.