Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	22.96	22.98	22.34	22.56	523,465	-0.41(-1.77%)
Sep 29, 2009	23.09	23.19	22.88	22.96	438,146	-0.11(-0.49%)
Sep 28, 2009	22.58	23.13	22.56	23.08	464,738	+0.61(+2.72%)
Sep 25, 2009	22.44	22.64	22.36	22.47	400,402	-0.10(-0.43%)
Sep 24, 2009	23.05	23.08	22.40	22.56	452,295	-0.39(-1.70%)
Sep 23, 2009	23.27	23.41	22.95	22.95	288,332	-0.33(-1.43%)
Sep 22, 2009	23.33	23.37	23.12	23.28	383,887	+0.14(+0.59%)
Sep 21, 2009	23.08	23.26	23.00	23.15	378,210	-0.14(-0.62%)
Sep 18, 2009	23.45	23.45	23.07	23.29	258,201	+0.04(+0.19%)
Sep 17, 2009	23.29	23.55	23.18	23.25	600,153	+0.33(+1.42%)
Sep 16, 2009	22.88	23.33	22.83	22.92	468,003	+0.12(+0.53%)
Sep 15, 2009	22.56	22.82	22.45	22.80	375,017	+0.26(+1.16%)
Sep 14, 2009	22.20	22.57	22.16	22.54	384,384	+0.20(+0.88%)
Sep 11, 2009	22.41	22.58	22.26	22.34	323,383	-0.06(-0.27%)
Sep 10, 2009	22.13	22.44	21.90	22.41	229,901	+0.31(+1.40%)
Sep 09, 2009	21.79	22.26	21.70	22.10	319,366	+0.26(+1.20%)
Sep 08, 2009	21.73	21.83	21.51	21.83	586,109	+0.29(+1.34%)
Sep 04, 2009	21.28	21.59	21.09	21.55	291,950	+0.24(+1.11%)
Sep 03, 2009	21.16	21.32	20.83	21.31	579,489	+0.29(+1.38%)
Sep 02, 2009	21.14	21.23	20.99	21.02	510,504	-0.19(-0.91%)
Sep 01, 2009	21.56	22.03	21.14	21.21	424,401	-0.52(-2.39%)
Aug 31, 2009	21.91	21.96	21.64	21.73	540,757	-0.41(-1.85%)
Aug 28, 2009	22.45	22.53	21.97	22.14	657,807	-0.10(-0.45%)
Aug 27, 2009	22.19	22.32	21.78	22.24	381,622	+0.01(+0.05%)
Aug 26, 2009	22.17	22.36	22.07	22.23	409,215	+0.04(+0.20%)
Aug 25, 2009	22.18	22.41	22.11	22.18	573,558	+0.10(+0.47%)
Aug 24, 2009	22.23	22.36	22.01	22.08	735,682	-0.02(-0.11%)
Aug 21, 2009	21.79	22.23	21.72	22.10	882,696	+0.51(+2.38%)
Aug 20, 2009	21.24	21.60	21.12	21.59	553,740	+0.33(+1.53%)
Aug 19, 2009	20.82	21.28	20.80	21.26	403,217	+0.15(+0.72%)
Aug 18, 2009	20.97	21.20	20.84	21.11	435,690	+0.31(+1.48%)
Aug 17, 2009	21.02	21.06	20.79	20.80	657,311	-0.64(-2.98%)
Aug 14, 2009	21.82	21.87	21.20	21.44	527,492	-0.42(-1.93%)
Aug 13, 2009	21.95	21.98	21.57	21.86	706,835	+0.09(+0.41%)
Aug 12, 2009	21.41	22.15	21.41	21.77	1,089,702	+0.32(+1.50%)
Aug 11, 2009	21.74	21.78	21.29	21.45	510,740	-0.37(-1.68%)
Aug 10, 2009	21.75	21.96	21.64	21.82	748,342	-0.02(-0.07%)
Aug 07, 2009	21.50	22.12	21.44	21.83	632,758	+0.63(+2.96%)
Aug 06, 2009	21.62	21.67	21.14	21.21	641,540	-0.23(-1.09%)
Aug 05, 2009	21.62	21.65	21.23	21.44	884,130	-0.19(-0.87%)
Aug 04, 2009	21.25	21.74	21.23	21.63	1,033,705	+0.23(+1.09%)
Aug 03, 2009	21.24	21.42	21.03	21.40	432,497	+0.40(+1.89%)
Jul 31, 2009	20.97	21.29	20.97	21.00	777,846	-0.06(-0.27%)
Jul 30, 2009	20.93	21.27	20.84	21.05	581,756	+0.41(+1.99%)
Jul 29, 2009	20.60	20.77	20.53	20.64	422,723	-0.09(-0.45%)
Jul 28, 2009	20.53	20.83	20.48	20.74	426,800	+0.04(+0.17%)
Jul 27, 2009	20.53	20.70	20.42	20.70	676,373	+0.10(+0.49%)
Jul 24, 2009	20.32	20.61	20.26	20.60	711,501	+0.14(+0.66%)
Jul 23, 2009	19.79	20.62	19.79	20.46	648,031	+0.63(+3.18%)
Jul 22, 2009	19.59	19.97	19.59	19.83	664,613	+0.10(+0.51%)
Jul 21, 2009	19.97	20.00	19.46	19.73	753,690	-0.05(-0.24%)
Jul 20, 2009	19.69	19.84	19.57	19.78	782,873	+0.19(+0.98%)
Jul 17, 2009	19.73	19.73	19.48	19.59	472,926	-0.06(-0.33%)
Jul 16, 2009	19.33	19.78	19.31	19.65	504,289	+0.22(+1.12%)
Jul 15, 2009	19.01	19.50	18.96	19.44	323,119	+0.70(+3.75%)
Jul 14, 2009	18.58	18.75	18.43	18.73	492,124	+0.18(+0.95%)
Jul 13, 2009	18.15	18.60	18.15	18.56	658,608	+0.47(+2.60%)
Jul 10, 2009	17.89	18.15	17.79	18.08	655,597	+0.12(+0.64%)
Jul 09, 2009	18.23	18.23	17.97	17.97	711,100	-0.11(-0.62%)
Jul 08, 2009	18.26	18.31	17.74	18.08	849,987	-0.08(-0.46%)
Jul 07, 2009	18.47	18.55	18.14	18.17	318,926	-0.34(-1.82%)
Jul 06, 2009	18.44	18.60	18.19	18.50	378,192	-0.15(-0.80%)
Jul 02, 2009	19.01	19.05	18.58	18.65	383,128	-0.70(-3.59%)

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.