Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	23.25	23.30	22.74	23.11	40,063	-0.01(-0.02%)
Sep 29, 2009	23.44	23.58	23.10	23.12	118,065	-0.66(-2.76%)
Sep 28, 2009	23.55	23.91	23.49	23.78	64,850	+0.41(+1.74%)
Sep 25, 2009	23.33	23.55	23.29	23.37	35,069	-0.32(-1.36%)
Sep 24, 2009	23.93	24.02	23.26	23.69	80,055	-0.66(-2.72%)
Sep 23, 2009	24.60	24.65	24.21	24.36	43,507	-0.58(-2.32%)
Sep 22, 2009	24.91	25.01	24.73	24.93	21,341	-0.13(-0.51%)
Sep 21, 2009	25.06	25.10	24.89	25.06	32,745	+0.02(+0.09%)
Sep 18, 2009	25.06	25.17	24.76	25.04	116,444	-0.47(-1.85%)
Sep 17, 2009	25.46	25.85	25.28	25.51	71,603	+0.56(+2.25%)
Sep 16, 2009	25.11	25.29	24.88	24.95	92,612	-0.17(-0.69%)
Sep 15, 2009	25.06	25.17	24.57	25.12	54,561	-0.50(-1.93%)
Sep 14, 2009	25.45	25.62	25.13	25.62	23,037	+0.22(+0.85%)
Sep 11, 2009	25.36	25.54	25.18	25.40	19,558	-0.18(-0.72%)
Sep 10, 2009	25.22	25.59	24.95	25.59	38,626	+0.19(+0.77%)
Sep 09, 2009	25.12	25.43	24.98	25.39	131,242	+0.83(+3.40%)
Sep 08, 2009	24.59	24.87	24.24	24.56	71,416	+0.87(+3.69%)
Sep 04, 2009	23.33	23.81	23.30	23.68	35,461	+0.46(+1.96%)
Sep 03, 2009	23.12	23.50	22.87	23.23	73,169	+0.41(+1.78%)
Sep 02, 2009	22.63	23.15	22.63	22.82	30,842	-0.32(-1.37%)
Sep 01, 2009	23.74	24.05	23.11	23.14	121,161	-0.48(-2.05%)
Aug 31, 2009	23.93	23.93	23.37	23.62	69,750	-1.09(-4.39%)
Aug 28, 2009	25.43	25.43	24.49	24.71	124,463	-2.08(-7.75%)
Aug 27, 2009	26.82	26.93	26.43	26.78	58,488	-0.11(-0.41%)
Aug 26, 2009	26.50	26.95	26.48	26.89	32,228	+0.10(+0.37%)
Aug 25, 2009	26.76	27.20	26.76	26.79	36,886	+0.28(+1.05%)
Aug 24, 2009	26.81	27.15	26.38	26.51	129,976	+0.10(+0.38%)
Aug 21, 2009	26.12	26.49	26.04	26.41	67,247	+0.87(+3.40%)
Aug 20, 2009	25.28	25.66	25.21	25.55	27,753	+0.37(+1.48%)
Aug 19, 2009	25.46	25.46	24.68	25.17	57,152	-0.52(-2.04%)
Aug 18, 2009	26.20	26.20	25.62	25.70	55,979	-0.47(-1.81%)
Aug 17, 2009	26.40	26.45	26.09	26.17	57,433	-1.10(-4.02%)
Aug 14, 2009	27.58	27.58	26.96	27.27	76,247	+0.51(+1.89%)
Aug 13, 2009	26.85	27.00	26.46	26.76	47,769	-0.18(-0.68%)
Aug 12, 2009	26.48	27.09	26.48	26.94	40,843	+0.71(+2.69%)
Aug 11, 2009	26.40	26.48	26.06	26.24	69,463	-0.58(-2.18%)
Aug 10, 2009	27.58	27.58	26.71	26.82	66,217	-0.01(-0.04%)
Aug 07, 2009	27.02	27.02	26.61	26.83	44,619	-0.68(-2.47%)
Aug 06, 2009	27.73	28.09	27.31	27.51	46,795	+0.36(+1.31%)
Aug 05, 2009	27.30	27.46	26.69	27.15	120,669	-1.35(-4.74%)
Aug 04, 2009	28.37	28.51	28.13	28.51	70,965	-0.22(-0.76%)
Aug 03, 2009	28.06	28.98	28.02	28.72	182,108	+3.27(+12.83%)
Jul 31, 2009	25.13	25.54	25.13	25.46	104,317	+1.48(+6.17%)
Jul 30, 2009	23.84	24.17	23.82	23.98	114,352	+1.06(+4.61%)
Jul 29, 2009	23.55	23.55	22.66	22.92	76,137	-1.22(-5.07%)
Jul 28, 2009	24.19	24.20	23.92	24.14	52,061	+0.10(+0.40%)
Jul 27, 2009	23.95	24.07	23.80	24.05	36,911	-0.08(-0.33%)
Jul 24, 2009	23.45	24.13	23.20	24.13	413	+0.62(+2.63%)
Jul 23, 2009	23.88	23.88	22.83	23.51	108,373	+0.16(+0.69%)
Jul 22, 2009	22.88	23.59	22.88	23.35	131,941	+1.65(+7.59%)
Jul 21, 2009	21.84	21.84	21.43	21.70	47,344	+0.07(+0.31%)
Jul 20, 2009	21.28	21.70	21.28	21.63	64,846	+0.55(+2.59%)
Jul 17, 2009	21.25	21.25	20.76	21.09	66,825	-0.35(-1.63%)
Jul 16, 2009	20.98	21.49	20.98	21.44	60,051	-0.01(-0.05%)
Jul 15, 2009	21.17	21.56	21.00	21.45	79,852	+0.58(+2.80%)
Jul 14, 2009	21.23	21.23	20.78	20.87	79,017	-0.51(-2.37%)
Jul 13, 2009	20.95	21.49	20.95	21.37	151,814	+1.78(+9.09%)
Jul 10, 2009	19.48	19.63	19.35	19.59	44,483	+0.14(+0.74%)
Jul 09, 2009	19.60	19.68	19.37	19.45	73,634	+0.89(+4.80%)
Jul 08, 2009	18.83	18.83	18.27	18.56	68,771	-0.22(-1.19%)
Jul 07, 2009	19.07	19.09	18.67	18.78	51,238	-0.69(-3.54%)
Jul 06, 2009	19.03	19.57	19.03	19.47	61,023	+0.49(+2.58%)
Jul 02, 2009	19.10	19.12	18.80	18.98	38,423	-0.37(-1.93%)

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.