Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	20.15	20.62	20.15	20.15	58,930	+0.06(+0.28%)
Sep 29, 2010	20.28	20.45	20.05	20.10	6,179,981	-0.35(-1.72%)
Sep 28, 2010	20.35	20.51	19.91	20.45	65,750	+0.21(+1.04%)
Sep 27, 2010	20.38	20.41	20.13	20.24	5,956,725	-0.16(-0.80%)
Sep 24, 2010	19.97	20.41	19.97	20.40	7,160,789	+0.74(+3.75%)
Sep 23, 2010	19.66	20.14	19.62	19.66	9,734,296	-0.59(-2.92%)
Sep 22, 2010	20.65	20.76	20.16	20.26	6,871,380	-0.46(-2.22%)
Sep 21, 2010	20.93	21.00	20.62	20.72	7,736,872	-0.18(-0.84%)
Sep 20, 2010	20.31	20.95	20.26	20.89	8,275,310	+0.71(+3.53%)
Sep 17, 2010	20.18	20.36	20.07	20.18	6,580,318	-0.04(-0.21%)
Sep 15, 2010	20.16	20.33	20.00	20.22	7,096,842	-0.14(-0.67%)
Sep 14, 2010	20.28	20.56	20.07	20.36	8,227,888	+0.02(+0.10%)
Sep 13, 2010	20.03	20.40	20.02	20.34	8,838,364	+0.55(+2.80%)
Sep 10, 2010	19.81	19.87	19.57	19.79	5,071,454	+0.07(+0.34%)
Sep 09, 2010	19.86	19.98	19.56	19.72	11,575	+0.19(+1.00%)
Sep 08, 2010	19.50	19.88	19.47	19.52	8,410,756	+0.07(+0.36%)
Sep 07, 2010	19.68	19.71	19.25	19.45	1,285	-0.40(-2.00%)
Sep 03, 2010	19.68	19.89	19.59	19.85	9,111,643	+0.36(+1.84%)
Sep 02, 2010	19.42	19.50	19.17	19.49	464	+0.18(+0.91%)
Sep 01, 2010	18.72	19.33	18.71	19.32	13,597,115	+0.94(+5.09%)
Aug 31, 2010	18.34	18.51	17.81	18.38	30,519	+0.27(+1.48%)
Aug 30, 2010	18.53	18.55	18.11	18.11	7,433,183	-0.52(-2.80%)
Aug 27, 2010	18.52	18.65	17.70	18.64	9,343,087	+0.54(+2.99%)
Aug 26, 2010	18.09	18.15	17.74	18.09	16,478	+0.19(+1.07%)
Aug 25, 2010	17.44	17.99	17.28	17.90	2,565	+0.29(+1.64%)
Aug 24, 2010	17.72	17.84	17.50	17.62	1,606	-0.40(-2.23%)
Aug 23, 2010	18.11	18.31	17.91	18.02	8,667,739	-0.16(-0.86%)
Aug 20, 2010	18.03	18.25	17.81	18.17	10,252,871	+0.03(+0.15%)
Aug 19, 2010	18.60	18.60	18.06	18.15	1,862	-0.58(-3.12%)
Aug 18, 2010	18.86	18.91	18.63	18.73	7,521,861	-0.08(-0.43%)
Aug 17, 2010	18.73	18.99	18.61	18.81	13,366	+0.28(+1.49%)
Aug 16, 2010	18.37	18.61	18.26	18.53	6,197,527	-0.02(-0.13%)
Aug 13, 2010	18.56	18.93	18.54	18.56	9,418,164	-0.31(-1.67%)
Aug 12, 2010	18.88	19.11	18.79	18.87	11,710,149	-0.34(-1.78%)
Aug 11, 2010	19.41	19.68	19.19	19.21	1,546	-0.56(-2.83%)
Aug 10, 2010	19.73	19.96	19.57	19.77	437	-0.23(-1.15%)
Aug 09, 2010	19.87	20.05	19.72	20.00	7,196,341	+0.28(+1.44%)
Aug 06, 2010	19.72	19.88	19.32	19.72	7,566,128	-0.21(-1.03%)
Aug 05, 2010	19.79	20.03	19.62	19.93	7,382,721	+0.09(+0.45%)
Aug 04, 2010	19.41	19.93	19.36	19.84	10,374,345	+0.48(+2.49%)
Aug 03, 2010	19.74	19.76	19.29	19.35	23,241	-0.46(-2.31%)
Aug 02, 2010	19.45	19.96	19.45	19.81	11,590,032	+0.70(+3.66%)
Jul 30, 2010	19.11	19.39	18.86	19.11	11,948,640	-0.24(-1.22%)
Jul 29, 2010	19.43	19.71	19.07	19.35	12,270,727	+0.11(+0.57%)
Jul 28, 2010	19.24	19.49	18.99	19.24	17,183	-0.46(-2.35%)
Jul 27, 2010	19.70	20.14	19.44	19.70	13,688	-0.13(-0.65%)
Jul 26, 2010	19.67	19.92	19.58	19.83	14,544,824	+0.21(+1.05%)
Jul 23, 2010	19.27	19.67	18.88	19.63	19,281,606	+0.26(+1.32%)
Jul 22, 2010	18.45	19.40	18.30	19.37	257	+1.15(+6.33%)
Jul 21, 2010	18.90	18.90	18.06	18.22	13,234,870	-0.38(-2.07%)
Jul 20, 2010	18.60	18.62	17.69	18.60	10,299,977	+0.53(+2.92%)
Jul 19, 2010	18.10	18.23	17.76	18.07	8,427,596	+0.10(+0.54%)
Jul 16, 2010	17.98	18.61	17.91	17.98	10,925,316	-0.58(-3.14%)
Jul 15, 2010	18.83	18.87	18.31	18.56	10,258,451	-0.25(-1.34%)
Jul 14, 2010	18.87	19.08	18.61	18.81	10,389,498	-0.18(-0.96%)
Jul 13, 2010	18.88	19.19	18.78	18.99	15,142,013	+0.38(+2.02%)
Jul 12, 2010	18.51	18.71	18.43	18.62	7,413,953	-0.07(-0.35%)
Jul 09, 2010	18.68	18.70	18.26	18.68	10,009,069	+0.35(+1.89%)
Jul 08, 2010	17.83	18.39	17.81	18.34	15,567,437	+0.67(+3.78%)
Jul 07, 2010	16.93	17.69	16.87	17.67	15,233,314	+0.74(+4.38%)
Jul 06, 2010	16.93	17.31	16.76	16.93	8,026	+0.17(+1.02%)
Jul 02, 2010	16.76	17.04	16.53	16.76	9,152,936	-0.07(-0.44%)

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.