Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	21.52	21.52	21.03	21.35	15,363	-0.16(-0.73%)
Sep 29, 2009	21.55	21.60	21.49	21.51	8,616	-0.04(-0.20%)
Sep 28, 2009	21.23	21.64	21.23	21.55	2,008	+0.37(+1.76%)
Sep 25, 2009	21.25	21.25	21.10	21.18	2,566	-0.17(-0.81%)
Sep 24, 2009	21.61	21.61	21.26	21.35	10,674	-0.35(-1.60%)
Sep 23, 2009	21.63	21.75	21.50	21.70	18,309	+0.14(+0.63%)
Sep 22, 2009	21.61	21.61	21.52	21.56	5,100	+0.09(+0.42%)
Sep 21, 2009	21.41	21.55	21.40	21.47	14,126	+0.21(+0.99%)
Sep 18, 2009	21.37	21.37	21.18	21.26	10,122	-0.01(-0.05%)
Sep 17, 2009	21.34	21.34	21.22	21.27	16,003	+0.03(+0.14%)
Sep 16, 2009	21.00	21.25	21.00	21.24	30,503	+0.26(+1.24%)
Sep 15, 2009	21.01	21.01	20.91	20.98	5,875	-0.03(-0.14%)
Sep 14, 2009	20.80	21.01	20.80	21.01	10,277	+0.11(+0.53%)
Sep 11, 2009	20.89	21.02	20.80	20.90	13,581	-0.05(-0.24%)
Sep 10, 2009	20.70	20.98	20.69	20.95	12,243	+0.25(+1.21%)
Sep 09, 2009	20.29	20.74	20.29	20.70	6,640	+0.42(+2.07%)
Sep 08, 2009	20.28	20.32	20.20	20.28	25,836	+0.18(+0.90%)
Sep 04, 2009	19.81	20.10	19.81	20.10	2,190	+0.29(+1.46%)
Sep 03, 2009	19.53	19.81	19.47	19.81	12,542	+0.19(+0.97%)
Sep 02, 2009	19.77	19.77	19.62	19.62	3,046	-0.15(-0.76%)
Sep 01, 2009	19.96	20.19	19.69	19.77	56,020	-0.35(-1.74%)
Aug 31, 2009	20.08	20.14	20.04	20.12	16,830	-0.28(-1.38%)
Aug 28, 2009	20.77	20.77	20.40	20.40	31,169	-0.14(-0.67%)
Aug 27, 2009	20.61	20.61	20.22	20.54	20,492	-0.02(-0.10%)
Aug 26, 2009	20.57	20.58	20.43	20.56	29,950	+0.06(+0.29%)
Aug 25, 2009	20.57	20.61	20.49	20.50	20,130	+0.07(+0.34%)
Aug 24, 2009	20.37	20.55	20.37	20.43	3,867	+0.04(+0.20%)
Aug 21, 2009	20.19	20.46	20.12	20.39	13,810	+0.35(+1.75%)
Aug 20, 2009	20.04	20.06	19.92	20.04	8,623	+0.10(+0.50%)
Aug 19, 2009	19.60	19.94	19.60	19.94	8,285	+0.15(+0.76%)
Aug 18, 2009	19.60	19.83	19.60	19.79	4,691	+0.22(+1.12%)
Aug 17, 2009	19.62	19.63	19.50	19.57	10,645	-0.38(-1.91%)
Aug 14, 2009	20.21	20.21	19.82	19.95	25,945	-0.27(-1.33%)
Aug 13, 2009	20.22	20.22	20.08	20.22	64,902	+0.14(+0.70%)
Aug 12, 2009	19.74	20.27	19.73	20.08	49,706	+0.27(+1.36%)
Aug 11, 2009	19.85	19.96	19.72	19.81	60,437	-0.16(-0.80%)
Aug 10, 2009	19.89	20.03	19.86	19.97	80,371	-0.10(-0.50%)
Aug 07, 2009	19.89	20.12	19.82	20.07	114,865	+0.41(+2.09%)
Aug 06, 2009	19.88	19.90	19.60	19.66	35,082	-0.19(-0.96%)
Aug 05, 2009	19.98	20.01	19.69	19.85	49,155	-0.19(-0.95%)
Aug 04, 2009	19.89	20.05	19.85	20.04	42,845	+0.17(+0.86%)
Aug 03, 2009	19.92	19.92	19.65	19.87	42,451	+0.11(+0.56%)
Jul 31, 2009	19.91	19.91	19.76	19.76	6,664	-0.10(-0.50%)
Jul 30, 2009	19.83	20.07	19.83	19.86	12,100	+0.10(+0.51%)
Jul 29, 2009	19.68	19.76	19.66	19.76	4,509	+0.18(+0.89%)
Jul 28, 2009	19.52	19.67	19.44	19.59	15,594	+0.10(+0.49%)
Jul 27, 2009	19.46	19.49	19.30	19.49	14,333	-0.03(-0.15%)
Jul 24, 2009	19.41	19.52	19.24	19.52	803	+0.00(+0.00%)
Jul 23, 2009	19.21	19.62	19.20	19.52	24,626	+0.38(+1.99%)
Jul 22, 2009	19.12	19.21	19.10	19.14	7,830	+0.06(+0.31%)
Jul 21, 2009	19.12	19.12	18.89	19.08	7,490	+0.15(+0.79%)
Jul 20, 2009	18.85	18.93	18.83	18.93	13,959	+0.14(+0.75%)
Jul 17, 2009	18.72	18.79	18.64	18.79	15,811	+0.09(+0.48%)
Jul 16, 2009	18.39	18.75	18.39	18.70	4,493	+0.27(+1.47%)
Jul 15, 2009	18.08	18.43	18.08	18.43	10,589	+0.59(+3.31%)
Jul 14, 2009	17.70	17.90	17.65	17.84	8,997	+0.12(+0.68%)
Jul 13, 2009	17.44	17.74	17.44	17.72	4,351	+0.31(+1.78%)
Jul 10, 2009	17.37	17.41	17.37	17.41	5,926	+0.02(+0.12%)
Jul 09, 2009	17.45	17.46	17.39	17.39	1,906	+0.03(+0.17%)
Jul 08, 2009	17.48	17.48	17.18	17.36	13,737	-0.13(-0.74%)
Jul 07, 2009	17.77	17.78	17.46	17.49	6,779	-0.25(-1.41%)
Jul 06, 2009	17.89	17.89	17.66	17.74	5,176	-0.22(-1.22%)
Jul 02, 2009	18.26	18.26	17.94	17.96	8,456	-0.50(-2.71%)

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.