Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	22.57	22.62	22.10	22.35	139,664	-0.17(-0.75%)
Sep 29, 2009	22.60	22.74	22.49	22.52	144,396	-0.00(-0.02%)
Sep 28, 2009	22.22	22.64	22.22	22.52	135,540	+0.39(+1.77%)
Sep 25, 2009	22.28	22.34	22.02	22.13	166,472	-0.23(-1.03%)
Sep 24, 2009	22.80	22.83	22.22	22.36	220,009	-0.35(-1.54%)
Sep 23, 2009	23.04	23.15	22.71	22.71	140,010	-0.24(-1.05%)
Sep 22, 2009	22.92	23.05	22.84	22.95	176,411	+0.16(+0.69%)
Sep 21, 2009	22.70	22.93	22.60	22.80	162,006	-0.16(-0.70%)
Sep 18, 2009	23.12	23.12	22.83	22.96	173,439	-0.01(-0.06%)
Sep 17, 2009	23.00	23.24	22.80	22.97	261,292	+0.20(+0.88%)
Sep 16, 2009	22.75	23.00	22.61	22.77	371,697	+0.17(+0.76%)
Sep 15, 2009	22.42	22.70	22.32	22.60	290,110	+0.25(+1.13%)
Sep 14, 2009	21.98	22.38	21.89	22.34	134,107	+0.20(+0.90%)
Sep 11, 2009	22.13	22.29	22.02	22.14	218,401	+0.09(+0.40%)
Sep 10, 2009	21.79	22.06	21.68	22.06	279,960	+0.22(+1.02%)
Sep 09, 2009	21.55	21.91	21.51	21.83	264,392	+0.36(+1.67%)
Sep 08, 2009	21.53	21.59	21.36	21.48	160,608	+0.25(+1.19%)
Sep 04, 2009	20.91	21.27	20.81	21.22	185,286	+0.39(+1.87%)
Sep 03, 2009	20.66	20.86	20.49	20.83	153,581	+0.30(+1.47%)
Sep 02, 2009	20.55	20.69	20.47	20.53	182,174	-0.13(-0.64%)
Sep 01, 2009	20.93	21.35	20.62	20.66	291,515	-0.40(-1.92%)
Aug 31, 2009	21.13	21.13	20.89	21.07	183,964	-0.25(-1.19%)
Aug 28, 2009	21.54	21.60	21.19	21.32	109,709	-0.10(-0.48%)
Aug 27, 2009	21.28	21.47	21.04	21.42	149,239	+0.16(+0.73%)
Aug 26, 2009	21.34	21.43	21.16	21.27	116,727	-0.13(-0.60%)
Aug 25, 2009	21.38	21.62	21.32	21.40	186,334	+0.08(+0.37%)
Aug 24, 2009	21.42	21.55	21.22	21.32	159,719	+0.03(+0.12%)
Aug 21, 2009	20.98	21.34	20.91	21.29	161,248	+0.46(+2.19%)
Aug 20, 2009	20.55	20.85	20.55	20.83	112,356	+0.24(+1.16%)
Aug 19, 2009	20.34	20.68	20.23	20.59	221,418	+0.09(+0.43%)
Aug 18, 2009	20.25	20.56	20.25	20.50	94,078	+0.28(+1.40%)
Aug 17, 2009	20.40	20.40	20.13	20.22	299,841	-0.60(-2.90%)
Aug 14, 2009	21.17	21.17	20.62	20.82	249,014	-0.33(-1.57%)
Aug 13, 2009	21.11	21.19	20.94	21.16	370,480	+0.08(+0.38%)
Aug 12, 2009	20.68	21.25	20.62	21.08	363,601	+0.38(+1.84%)
Aug 11, 2009	20.89	20.89	20.56	20.69	136,466	-0.27(-1.27%)
Aug 10, 2009	21.07	21.09	20.80	20.96	147,354	-0.18(-0.86%)
Aug 07, 2009	20.89	21.28	20.80	21.14	303,226	+0.50(+2.43%)
Aug 06, 2009	20.74	20.77	20.50	20.64	223,315	+0.02(+0.10%)
Aug 05, 2009	20.75	20.89	20.46	20.62	272,473	-0.13(-0.64%)
Aug 04, 2009	20.53	20.81	20.47	20.75	149,003	+0.10(+0.47%)
Aug 03, 2009	20.46	20.71	20.26	20.65	299,807	+0.42(+2.08%)
Jul 31, 2009	20.16	20.38	20.11	20.23	156,663	+0.12(+0.57%)
Jul 30, 2009	20.07	20.35	20.04	20.12	459,410	+0.36(+1.82%)
Jul 29, 2009	19.70	19.83	19.55	19.76	238,510	-0.14(-0.70%)
Jul 28, 2009	19.83	20.04	19.67	19.90	214,213	-0.05(-0.23%)
Jul 27, 2009	19.91	19.99	19.71	19.95	196,582	+0.11(+0.54%)
Jul 24, 2009	19.71	19.84	19.53	19.84	2,503	+0.07(+0.36%)
Jul 23, 2009	19.28	19.85	19.25	19.77	482,938	+0.47(+2.44%)
Jul 22, 2009	19.10	19.44	19.07	19.30	172,840	+0.09(+0.46%)
Jul 21, 2009	19.54	19.54	19.03	19.21	591,968	-0.04(-0.21%)
Jul 20, 2009	19.03	19.29	19.01	19.25	184,819	+0.34(+1.81%)
Jul 17, 2009	19.02	19.05	18.79	18.91	169,906	-0.18(-0.95%)
Jul 16, 2009	18.70	19.16	18.66	19.09	811,235	+0.34(+1.80%)
Jul 15, 2009	18.38	18.78	18.34	18.75	468,701	+0.60(+3.30%)
Jul 14, 2009	17.99	18.15	17.89	18.15	563,296	+0.24(+1.36%)
Jul 13, 2009	17.65	17.94	17.52	17.91	430,379	+0.40(+2.30%)
Jul 10, 2009	17.32	17.55	17.28	17.51	226,873	+0.06(+0.33%)
Jul 09, 2009	17.49	17.57	17.36	17.45	266,731	+0.06(+0.33%)
Jul 08, 2009	17.47	17.52	17.12	17.39	414,911	-0.04(-0.25%)
Jul 07, 2009	17.91	17.95	17.40	17.44	482,606	-0.57(-3.15%)
Jul 06, 2009	17.87	18.01	17.72	18.00	299,828	-0.08(-0.44%)
Jul 02, 2009	18.35	18.36	18.05	18.08	480,283	-0.56(-3.00%)

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.