Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	23.16	23.21	22.35	22.98	1,476,674	-0.40(-1.73%)
Sep 29, 2009	22.93	23.51	22.93	23.38	569,441	-0.19(-0.79%)
Sep 28, 2009	23.11	23.61	22.99	23.57	426,740	+0.61(+2.65%)
Sep 25, 2009	23.16	23.26	22.84	22.96	973,631	-0.21(-0.91%)
Sep 24, 2009	23.75	23.79	23.07	23.17	511,544	-0.51(-2.16%)
Sep 23, 2009	23.76	24.14	23.56	23.68	866,415	-0.59(-2.43%)
Sep 22, 2009	24.17	24.28	23.98	24.27	599,894	+0.25(+1.03%)
Sep 21, 2009	23.81	24.17	23.67	24.02	584,329	-0.36(-1.46%)
Sep 18, 2009	24.53	24.53	24.06	24.38	574,449	+0.01(+0.05%)
Sep 17, 2009	24.46	24.72	24.25	24.37	887,785	-0.17(-0.71%)
Sep 16, 2009	24.63	24.99	24.46	24.54	745,354	-0.58(-2.30%)
Sep 15, 2009	24.78	25.16	24.64	25.12	702,785	+0.72(+2.94%)
Sep 14, 2009	24.03	24.42	24.03	24.40	808,277	-0.33(-1.32%)
Sep 11, 2009	24.68	24.96	24.42	24.73	913,894	+0.47(+1.94%)
Sep 10, 2009	23.68	24.28	23.55	24.26	519,699	+0.55(+2.34%)
Sep 09, 2009	23.62	23.92	23.57	23.70	902,990	+0.53(+2.29%)
Sep 08, 2009	23.33	23.37	23.02	23.17	408,025	+0.33(+1.45%)
Sep 04, 2009	22.41	22.87	22.28	22.84	357,987	+0.29(+1.28%)
Sep 03, 2009	22.48	22.60	22.22	22.55	615,003	+0.56(+2.55%)
Sep 02, 2009	21.63	22.29	21.58	21.99	1,014,810	+0.07(+0.33%)
Sep 01, 2009	22.70	23.08	21.78	21.92	1,013,624	-0.86(-3.76%)
Aug 31, 2009	22.80	23.05	22.66	22.78	678,921	-0.69(-2.93%)
Aug 28, 2009	23.73	23.81	23.28	23.46	512,477	+0.25(+1.06%)
Aug 27, 2009	22.94	23.30	22.57	23.22	422,903	+0.11(+0.47%)
Aug 26, 2009	22.88	23.13	22.78	23.11	541,295	-0.22(-0.93%)
Aug 25, 2009	23.60	23.79	23.21	23.32	633,952	+0.28(+1.23%)
Aug 24, 2009	23.29	23.46	22.94	23.04	852,098	-0.49(-2.10%)
Aug 21, 2009	23.42	23.70	23.34	23.54	1,029,308	+0.99(+4.38%)
Aug 20, 2009	22.20	22.57	22.19	22.55	765,810	+0.58(+2.63%)
Aug 19, 2009	21.20	22.14	21.11	21.97	684,447	+0.46(+2.16%)
Aug 18, 2009	21.22	21.63	21.19	21.50	587,936	+0.86(+4.18%)
Aug 17, 2009	20.79	20.79	20.52	20.64	685,878	-0.80(-3.74%)
Aug 14, 2009	21.64	21.65	21.25	21.44	953,181	+0.04(+0.20%)
Aug 13, 2009	21.58	21.58	21.03	21.40	498,004	+0.42(+2.01%)
Aug 12, 2009	20.97	21.13	20.71	20.98	1,019,945	-0.45(-2.11%)
Aug 11, 2009	21.17	21.54	20.98	21.43	571,925	-0.31(-1.44%)
Aug 10, 2009	21.31	22.05	21.31	21.75	319,976	-0.12(-0.55%)
Aug 07, 2009	21.88	22.11	21.67	21.87	584,593	+0.26(+1.20%)
Aug 06, 2009	21.79	21.79	21.32	21.61	448,565	-0.33(-1.51%)
Aug 05, 2009	22.13	22.23	21.60	21.94	724,266	-0.07(-0.33%)
Aug 04, 2009	21.81	22.13	21.70	22.01	467,613	-0.19(-0.84%)
Aug 03, 2009	22.13	22.30	21.99	22.20	979,672	+0.67(+3.11%)
Jul 31, 2009	21.23	21.68	21.11	21.53	790,744	+0.47(+2.23%)
Jul 30, 2009	20.76	21.26	20.57	21.06	697,372	+0.63(+3.10%)
Jul 29, 2009	20.39	20.65	20.29	20.43	563,027	-0.60(-2.84%)
Jul 28, 2009	21.14	21.19	20.62	21.02	1,032,019	-0.64(-2.95%)
Jul 27, 2009	21.79	21.94	21.51	21.66	761,490	-0.25(-1.15%)
Jul 24, 2009	21.82	21.96	21.58	21.91	2,110	-0.34(-1.52%)
Jul 23, 2009	21.91	22.32	21.83	22.25	634,455	+0.45(+2.07%)
Jul 22, 2009	21.70	22.15	21.59	21.80	494,123	-0.10(-0.44%)
Jul 21, 2009	21.99	22.22	21.59	21.90	701,209	+0.05(+0.22%)
Jul 20, 2009	21.48	21.85	21.37	21.85	595,588	+0.55(+2.58%)
Jul 17, 2009	21.14	21.36	20.85	21.30	545,330	-0.02(-0.08%)
Jul 16, 2009	21.17	21.46	21.04	21.32	583,289	+0.24(+1.14%)
Jul 15, 2009	20.70	21.11	20.61	21.08	579,103	+1.13(+5.68%)
Jul 14, 2009	20.06	20.22	19.68	19.94	768,770	+0.01(+0.06%)
Jul 13, 2009	19.55	19.99	19.49	19.93	689,344	-0.01(-0.03%)
Jul 10, 2009	19.65	19.98	19.56	19.94	834,091	+0.25(+1.29%)
Jul 09, 2009	19.97	20.05	19.52	19.68	768,959	+0.62(+3.26%)
Jul 08, 2009	19.33	19.53	18.77	19.06	1,399,214	-0.48(-2.47%)
Jul 07, 2009	20.19	20.21	19.53	19.55	1,107,012	-0.10(-0.52%)
Jul 06, 2009	19.53	19.81	19.41	19.65	1,101,985	-1.52(-7.20%)
Jul 02, 2009	21.53	21.53	21.08	21.17	418,148	-0.84(-3.81%)

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.