Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	23.30	23.30	22.74	23.07	631,273	+0.01(+0.03%)
Sep 29, 2009	23.08	23.27	23.02	23.06	90,665	+0.02(+0.07%)
Sep 28, 2009	22.59	23.05	22.53	23.05	93,060	+0.76(+3.41%)
Sep 25, 2009	22.45	22.72	22.09	22.29	222,001	-0.29(-1.28%)
Sep 24, 2009	23.23	23.24	22.43	22.58	426,441	-0.60(-2.60%)
Sep 23, 2009	23.56	23.68	23.16	23.18	154,400	-0.32(-1.37%)
Sep 22, 2009	23.26	23.55	23.10	23.50	166,715	+0.49(+2.12%)
Sep 21, 2009	22.84	23.09	22.76	23.01	227,570	+0.00(+0.00%)
Sep 18, 2009	22.90	23.12	22.73	23.01	167,557	+0.22(+0.96%)
Sep 17, 2009	22.79	23.06	22.65	22.79	280,924	+0.48(+2.13%)
Sep 16, 2009	22.34	22.78	22.26	22.32	413,751	+0.10(+0.47%)
Sep 15, 2009	22.15	22.36	21.93	22.22	494,186	+0.15(+0.67%)
Sep 14, 2009	21.99	22.10	21.47	22.07	188,268	+0.34(+1.58%)
Sep 11, 2009	22.00	22.01	21.72	21.72	100,861	-0.17(-0.79%)
Sep 10, 2009	21.70	21.93	21.49	21.90	128,236	+0.21(+0.97%)
Sep 09, 2009	21.42	21.79	21.36	21.68	76,950	+0.27(+1.28%)
Sep 08, 2009	21.27	21.43	21.21	21.41	102,517	+0.33(+1.56%)
Sep 04, 2009	21.04	21.08	20.80	21.08	101,320	+0.16(+0.75%)
Sep 03, 2009	20.74	20.96	20.65	20.93	263,195	+0.27(+1.33%)
Sep 02, 2009	20.65	20.99	20.56	20.65	594,299	-0.11(-0.53%)
Sep 01, 2009	21.65	21.80	20.74	20.76	615,849	-0.94(-4.32%)
Aug 31, 2009	21.39	21.72	21.14	21.70	245,340	+0.14(+0.65%)
Aug 28, 2009	21.72	21.72	21.32	21.56	190,926	+0.13(+0.62%)
Aug 27, 2009	21.40	21.43	21.05	21.43	287,304	+0.07(+0.33%)
Aug 26, 2009	21.18	21.44	21.17	21.36	289,839	+0.03(+0.15%)
Aug 25, 2009	21.16	21.47	21.15	21.32	679,080	+0.28(+1.34%)
Aug 24, 2009	21.36	21.46	21.02	21.04	267,357	-0.15(-0.70%)
Aug 21, 2009	21.18	21.27	21.07	21.19	271,185	+0.20(+0.93%)
Aug 20, 2009	20.52	21.00	20.52	21.00	265,150	+0.35(+1.70%)
Aug 19, 2009	20.41	20.71	20.31	20.64	310,652	+0.04(+0.19%)
Aug 18, 2009	20.40	20.68	20.40	20.61	252,547	+0.13(+0.65%)
Aug 17, 2009	20.63	20.63	20.28	20.47	281,033	-0.60(-2.86%)
Aug 14, 2009	21.50	21.50	20.89	21.07	249,358	-0.38(-1.75%)
Aug 13, 2009	21.61	21.61	21.22	21.45	415,846	+0.05(+0.26%)
Aug 12, 2009	20.86	21.54	20.86	21.39	291,260	+0.48(+2.32%)
Aug 11, 2009	21.17	21.30	20.89	20.91	442,692	-0.38(-1.80%)
Aug 10, 2009	21.38	21.54	21.14	21.29	356,585	-0.26(-1.20%)
Aug 07, 2009	21.32	21.86	21.14	21.55	474,575	+0.53(+2.53%)
Aug 06, 2009	21.42	21.43	20.90	21.02	169,106	-0.14(-0.66%)
Aug 05, 2009	21.10	21.25	20.82	21.16	225,580	+0.16(+0.78%)
Aug 04, 2009	20.87	21.06	20.81	21.00	341,370	+0.06(+0.30%)
Aug 03, 2009	21.08	21.14	20.79	20.93	554,816	+0.15(+0.71%)
Jul 31, 2009	20.87	20.91	20.62	20.78	747,576	-0.02(-0.11%)
Jul 30, 2009	20.57	21.02	20.44	20.81	479,683	+0.52(+2.54%)
Jul 29, 2009	20.18	20.34	20.10	20.29	360,726	+0.08(+0.39%)
Jul 28, 2009	20.37	20.37	20.07	20.21	567,780	-0.23(-1.11%)
Jul 27, 2009	20.42	20.65	20.33	20.44	516,267	+0.13(+0.65%)
Jul 24, 2009	20.38	20.38	19.98	20.31	959	-0.02(-0.08%)
Jul 23, 2009	19.81	20.44	19.69	20.32	477,958	+0.54(+2.73%)
Jul 22, 2009	19.59	19.87	19.59	19.78	560,689	-0.01(-0.04%)
Jul 21, 2009	20.12	20.12	19.61	19.79	520,290	-0.05(-0.28%)
Jul 20, 2009	19.71	19.93	19.71	19.85	322,158	+0.30(+1.52%)
Jul 17, 2009	19.65	19.78	19.48	19.55	321,557	-0.18(-0.91%)
Jul 16, 2009	19.67	19.85	19.40	19.73	270,997	+0.00(+0.00%)
Jul 15, 2009	19.42	19.89	19.34	19.73	780,080	+0.65(+3.40%)
Jul 14, 2009	19.12	19.22	18.92	19.08	403,635	-0.09(-0.49%)
Jul 13, 2009	18.69	19.19	18.69	19.17	309,953	+0.81(+4.38%)
Jul 10, 2009	18.23	18.42	18.20	18.37	316,704	-0.01(-0.04%)
Jul 09, 2009	18.38	18.55	18.31	18.38	226,747	+0.24(+1.34%)
Jul 08, 2009	18.67	18.67	17.84	18.13	701,572	-0.52(-2.77%)
Jul 07, 2009	19.27	19.35	18.63	18.65	154,263	-0.67(-3.48%)
Jul 06, 2009	19.18	19.36	19.08	19.32	125,460	-0.12(-0.60%)
Jul 02, 2009	19.77	19.78	19.43	19.44	206,410	-0.56(-2.78%)

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.