Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	19.39	19.53	19.04	19.38	1,061,498	+0.01(+0.05%)
Sep 29, 2009	19.30	19.64	19.22	19.37	1,430,019	+0.14(+0.73%)
Sep 28, 2009	19.20	19.50	19.12	19.23	846,493	+0.19(+1.00%)
Sep 25, 2009	19.14	19.15	18.97	19.04	643,848	+0.04(+0.21%)
Sep 24, 2009	19.36	19.43	18.91	19.00	946,532	-0.36(-1.86%)
Sep 23, 2009	19.40	19.48	19.29	19.36	782,494	+0.03(+0.16%)
Sep 22, 2009	19.42	19.45	19.26	19.33	951,266	+0.13(+0.68%)
Sep 21, 2009	19.52	19.65	19.12	19.20	926,550	-0.39(-1.99%)
Sep 18, 2009	19.47	19.68	19.33	19.59	5,013,959	+0.19(+0.98%)
Sep 17, 2009	19.41	19.56	19.31	19.40	904,291	+0.08(+0.41%)
Sep 16, 2009	19.40	19.46	19.28	19.32	1,141,660	-0.04(-0.21%)
Sep 15, 2009	19.20	19.42	19.09	19.36	833,149	+0.16(+0.83%)
Sep 14, 2009	18.95	19.23	18.84	19.20	1,427,358	+0.25(+1.32%)
Sep 11, 2009	18.82	19.00	18.75	18.95	584,394	+0.07(+0.37%)
Sep 10, 2009	18.94	18.99	18.80	18.88	882,155	+0.00(+0.00%)
Sep 09, 2009	18.86	18.99	18.75	18.88	922,775	-0.08(-0.42%)
Sep 08, 2009	19.23	19.24	18.81	18.96	654,129	-0.04(-0.21%)
Sep 04, 2009	18.89	19.03	18.84	19.00	866,855	+0.25(+1.33%)
Sep 03, 2009	18.93	18.99	18.75	18.75	629,388	-0.03(-0.16%)
Sep 02, 2009	18.70	18.97	18.70	18.78	2,335,153	+0.06(+0.32%)
Sep 01, 2009	18.77	18.95	18.61	18.72	2,056,222	-0.07(-0.37%)
Aug 31, 2009	18.39	18.84	18.34	18.79	1,109,078	+0.36(+1.95%)
Aug 28, 2009	18.59	18.60	18.37	18.43	975,433	-0.02(-0.11%)
Aug 27, 2009	18.49	18.49	18.18	18.45	1,586,551	+0.07(+0.38%)
Aug 26, 2009	18.54	18.64	18.38	18.38	447,379	-0.16(-0.86%)
Aug 25, 2009	18.71	18.75	18.52	18.54	637,550	-0.07(-0.38%)
Aug 24, 2009	18.60	18.67	18.50	18.61	584,663	-0.03(-0.16%)
Aug 21, 2009	18.40	18.64	18.30	18.64	549,334	+0.41(+2.25%)
Aug 20, 2009	18.46	18.48	18.20	18.23	1,036,458	-0.26(-1.41%)
Aug 19, 2009	18.40	18.74	18.37	18.49	1,075,210	-0.02(-0.11%)
Aug 18, 2009	18.59	18.59	18.42	18.51	1,396,509	+0.16(+0.87%)
Aug 17, 2009	18.42	18.49	18.25	18.35	730,640	-0.36(-1.92%)
Aug 14, 2009	18.73	18.73	18.41	18.71	1,019,767	+0.03(+0.16%)
Aug 13, 2009	18.40	18.75	18.25	18.68	1,339,531	+0.43(+2.36%)
Aug 12, 2009	18.35	18.41	18.23	18.25	781,236	-0.16(-0.87%)
Aug 11, 2009	18.80	18.94	18.33	18.41	657,175	-0.38(-2.02%)
Aug 10, 2009	18.87	18.93	18.75	18.79	467,911	-0.14(-0.74%)
Aug 07, 2009	18.85	19.10	18.64	18.93	754,452	+0.14(+0.75%)
Aug 06, 2009	18.90	19.03	18.79	18.79	754,995	-0.13(-0.69%)
Aug 05, 2009	18.99	19.07	18.81	18.92	744,538	-0.13(-0.68%)
Aug 04, 2009	19.00	19.05	18.81	19.05	1,197,725	+0.14(+0.74%)
Jul 31, 2009	18.94	18.95	18.83	18.91	585,710	+0.05(+0.27%)
Jul 30, 2009	18.90	19.00	18.76	18.86	2,363,828	+0.14(+0.75%)
Jul 29, 2009	18.70	18.88	18.70	18.72	620,409	+0.02(+0.11%)
Jul 28, 2009	18.78	18.99	18.68	18.70	777,615	-0.33(-1.73%)
Jul 27, 2009	18.85	19.03	18.75	19.03	641,053	+0.20(+1.06%)
Jul 24, 2009	18.81	18.90	18.50	18.83	562,938	-0.07(-0.37%)
Jul 23, 2009	18.77	19.08	18.75	18.90	860,365	+0.12(+0.64%)
Jul 22, 2009	19.01	19.15	18.78	18.78	589,684	-0.08(-0.42%)
Jul 21, 2009	19.10	19.11	18.86	18.86	835,473	-0.09(-0.47%)
Jul 20, 2009	18.90	19.01	18.78	18.95	575,546	+0.17(+0.91%)
Jul 17, 2009	18.60	18.81	18.59	18.78	694,980	+0.16(+0.86%)
Jul 16, 2009	18.57	18.68	18.40	18.62	1,248,567	+0.11(+0.59%)
Jul 15, 2009	18.34	18.56	18.31	18.51	1,985,364	+0.31(+1.70%)
Jul 14, 2009	18.10	18.31	18.03	18.20	1,030,674	+0.14(+0.78%)
Jul 13, 2009	17.99	18.11	17.71	18.06	896,688	+0.07(+0.39%)
Jul 10, 2009	18.06	18.18	17.95	17.99	632,194	-0.07(-0.39%)
Jul 09, 2009	18.15	18.23	17.87	18.06	2,326,671	+0.01(+0.06%)
Jul 08, 2009	18.30	18.39	17.76	18.05	1,115,171	-0.20(-1.10%)
Jul 07, 2009	18.71	18.71	18.25	18.25	1,334,816	-0.60(-3.18%)
Jul 06, 2009	19.27	19.27	18.81	18.85	626,119	-0.39(-2.03%)
Jul 03, 2009	19.04	19.29	18.91	19.24	205,787	+0.24(+1.26%)

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.