Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	21.10	21.15	20.65	20.92	417,462	-0.11(-0.50%)
Sep 29, 2009	21.08	21.15	20.87	21.02	349,413	-0.07(-0.34%)
Sep 28, 2009	20.79	21.14	20.74	21.09	243,805	+0.34(+1.65%)
Sep 25, 2009	20.68	20.95	20.59	20.75	325,898	-0.01(-0.06%)
Sep 24, 2009	21.07	21.13	20.62	20.76	446,158	-0.30(-1.43%)
Sep 23, 2009	21.49	21.53	21.04	21.07	679,807	-0.39(-1.84%)
Sep 22, 2009	21.52	21.53	21.34	21.46	518,327	+0.25(+1.19%)
Sep 21, 2009	21.01	21.23	20.92	21.21	325,833	-0.16(-0.77%)
Sep 18, 2009	21.44	21.60	21.19	21.37	420,188	-0.03(-0.12%)
Sep 17, 2009	21.52	21.65	21.28	21.40	592,939	+0.11(+0.53%)
Sep 16, 2009	21.19	21.52	21.12	21.29	642,986	+0.25(+1.21%)
Sep 15, 2009	20.87	21.06	20.74	21.03	405,026	+0.21(+1.01%)
Sep 14, 2009	20.47	20.83	20.40	20.82	387,929	+0.10(+0.47%)
Sep 11, 2009	20.76	20.98	20.54	20.72	509,604	+0.04(+0.19%)
Sep 10, 2009	20.35	20.69	20.29	20.69	681,500	+0.37(+1.80%)
Sep 09, 2009	20.34	20.52	20.20	20.32	427,972	+0.01(+0.06%)
Sep 08, 2009	20.12	20.36	20.06	20.31	578,342	+0.54(+2.71%)
Sep 04, 2009	19.45	19.80	19.42	19.77	274,323	+0.33(+1.68%)
Sep 03, 2009	19.51	19.56	19.36	19.44	259,089	+0.12(+0.61%)
Sep 02, 2009	19.37	19.59	19.32	19.32	470,679	-0.14(-0.71%)
Sep 01, 2009	19.72	19.98	19.43	19.46	692,352	-0.37(-1.88%)
Aug 31, 2009	19.90	19.94	19.69	19.83	336,803	-0.35(-1.75%)
Aug 28, 2009	20.39	20.40	20.07	20.19	324,959	-0.03(-0.13%)
Aug 27, 2009	20.18	20.27	19.80	20.21	309,008	-0.05(-0.23%)
Aug 26, 2009	20.00	20.31	19.94	20.26	371,238	+0.10(+0.49%)
Aug 25, 2009	20.59	20.64	20.12	20.16	589,872	-0.29(-1.41%)
Aug 24, 2009	20.41	20.61	20.36	20.45	480,935	+0.25(+1.23%)
Aug 21, 2009	19.97	20.28	19.89	20.20	426,003	+0.54(+2.76%)
Aug 20, 2009	19.53	19.73	19.52	19.66	395,510	+0.16(+0.84%)
Aug 19, 2009	18.97	19.67	18.94	19.49	566,765	+0.30(+1.57%)
Aug 18, 2009	19.07	19.25	18.98	19.19	372,162	+0.18(+0.96%)
Aug 17, 2009	19.15	19.21	18.89	19.01	669,495	-0.60(-3.04%)
Aug 14, 2009	19.91	19.91	19.41	19.61	444,957	-0.29(-1.45%)
Aug 13, 2009	19.83	19.90	19.58	19.89	450,749	+0.19(+0.96%)
Aug 12, 2009	19.44	19.86	19.44	19.70	332,934	+0.23(+1.16%)
Aug 11, 2009	19.70	19.71	19.42	19.48	250,908	-0.31(-1.57%)
Aug 10, 2009	19.66	19.87	19.60	19.79	321,815	+0.07(+0.37%)
Aug 07, 2009	19.99	20.00	19.64	19.72	400,816	-0.03(-0.17%)
Aug 06, 2009	20.00	20.00	19.61	19.75	350,767	-0.16(-0.82%)
Aug 05, 2009	20.13	20.13	19.81	19.91	474,829	-0.23(-1.14%)
Aug 04, 2009	20.10	20.23	19.94	20.14	382,476	-0.04(-0.20%)
Aug 03, 2009	20.04	20.31	20.00	20.18	798,822	+0.48(+2.43%)
Jul 31, 2009	19.45	19.80	19.32	19.70	372,000	+0.13(+0.67%)
Jul 30, 2009	19.49	19.76	19.31	19.57	636,573	+0.29(+1.49%)
Jul 29, 2009	19.47	19.47	19.10	19.29	363,120	-0.45(-2.29%)
Jul 28, 2009	19.77	19.89	19.38	19.74	622,161	-0.29(-1.44%)
Jul 27, 2009	19.96	20.16	19.82	20.02	759,718	-0.02(-0.10%)
Jul 24, 2009	19.68	20.04	19.65	20.04	574,984	+0.30(+1.52%)
Jul 23, 2009	19.19	19.82	19.19	19.74	593,099	+0.52(+2.72%)
Jul 22, 2009	19.17	19.40	19.07	19.22	639,913	-0.16(-0.81%)
Jul 21, 2009	19.39	19.47	19.08	19.38	1,111,625	+0.20(+1.06%)
Jul 20, 2009	19.09	19.22	18.85	19.17	938,745	+0.22(+1.14%)
Jul 17, 2009	18.73	18.96	18.59	18.96	727,216	+0.16(+0.84%)
Jul 16, 2009	18.51	18.87	18.38	18.80	1,033,864	+0.20(+1.09%)
Jul 15, 2009	18.32	18.62	18.26	18.60	921,310	+0.64(+3.57%)
Jul 14, 2009	17.93	18.01	17.73	17.96	948,331	+0.26(+1.44%)
Jul 13, 2009	17.30	17.73	17.28	17.70	838,777	+0.27(+1.54%)
Jul 10, 2009	17.28	17.49	17.20	17.43	1,363,675	-0.17(-0.97%)
Jul 09, 2009	17.64	17.83	17.45	17.60	1,820,468	+0.22(+1.24%)
Jul 08, 2009	17.40	17.60	17.09	17.39	1,542,746	-0.05(-0.26%)
Jul 07, 2009	17.83	17.88	17.39	17.43	1,010,409	-0.46(-2.56%)
Jul 06, 2009	17.73	17.89	17.45	17.89	1,245,901	-0.16(-0.87%)
Jul 02, 2009	18.41	18.45	18.05	18.05	965,065	-0.73(-3.87%)

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.