Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	24.77	24.77	24.15	24.55	9,937	+0.20(+0.83%)
Sep 29, 2009	24.44	24.45	24.25	24.35	43,187	+0.13(+0.55%)
Sep 28, 2009	24.01	24.41	24.01	24.22	23,195	+0.10(+0.41%)
Sep 25, 2009	24.17	24.18	23.88	24.12	30,677	-0.05(-0.20%)
Sep 24, 2009	25.41	25.41	24.07	24.17	24,681	-0.35(-1.41%)
Sep 23, 2009	24.77	24.84	24.51	24.52	26,273	-0.23(-0.92%)
Sep 22, 2009	24.64	24.74	24.15	24.74	25,474	+0.76(+3.17%)
Sep 21, 2009	23.87	25.05	23.56	23.98	53,062	-0.08(-0.35%)
Sep 18, 2009	24.00	24.07	23.56	24.07	18,626	+0.18(+0.74%)
Sep 17, 2009	24.14	24.14	23.59	23.89	31,940	+0.61(+2.63%)
Sep 16, 2009	23.29	23.85	23.28	23.28	21,617	+0.16(+0.69%)
Sep 15, 2009	22.76	23.14	22.76	23.12	56,834	+0.39(+1.73%)
Sep 14, 2009	23.28	23.28	22.42	22.72	5,638	+0.12(+0.55%)
Sep 11, 2009	22.50	22.74	22.49	22.60	17,005	+0.05(+0.20%)
Sep 10, 2009	22.33	22.55	22.28	22.55	11,485	+0.22(+0.99%)
Sep 09, 2009	22.24	22.49	22.24	22.33	10,759	-0.14(-0.64%)
Sep 08, 2009	22.24	22.48	22.24	22.48	37,697	+0.47(+2.14%)
Sep 04, 2009	21.82	22.01	21.66	22.01	26,257	+0.13(+0.59%)
Sep 03, 2009	21.61	21.92	21.61	21.88	36,417	+0.48(+2.26%)
Sep 02, 2009	21.07	21.39	21.07	21.39	16,925	+0.29(+1.38%)
Sep 01, 2009	21.66	21.71	21.07	21.10	27,752	-0.39(-1.80%)
Aug 31, 2009	21.76	21.81	21.49	21.49	8,623	-0.43(-1.94%)
Aug 28, 2009	22.50	22.50	21.91	21.92	23,167	+0.08(+0.35%)
Aug 27, 2009	21.66	21.91	21.51	21.84	29,810	+0.03(+0.14%)
Aug 26, 2009	21.96	21.96	21.70	21.81	20,081	-0.08(-0.38%)
Aug 25, 2009	21.92	22.04	21.76	21.89	59,858	-0.08(-0.38%)
Aug 24, 2009	21.98	22.13	21.92	21.98	112,468	+0.02(+0.10%)
Aug 21, 2009	21.80	22.04	21.76	21.95	72,451	+0.23(+1.07%)
Aug 20, 2009	21.47	21.74	21.47	21.72	82,990	+0.25(+1.15%)
Aug 19, 2009	21.28	21.54	21.19	21.47	3,747	+0.17(+0.82%)
Aug 18, 2009	21.36	21.89	21.22	21.30	17,108	+0.11(+0.51%)
Aug 17, 2009	21.06	21.28	20.94	21.19	39,998	-0.54(-2.49%)
Aug 14, 2009	22.30	22.30	21.66	21.73	37,602	-0.27(-1.24%)
Aug 13, 2009	21.56	22.01	21.56	22.01	26,272	+0.55(+2.55%)
Aug 12, 2009	21.14	21.50	21.10	21.46	1,122,694	+0.27(+1.29%)
Aug 11, 2009	21.25	21.25	20.99	21.19	60,545	-0.11(-0.54%)
Aug 10, 2009	21.60	21.80	21.18	21.30	34,562	-0.25(-1.16%)
Aug 07, 2009	21.48	21.67	21.43	21.55	114,989	+0.03(+0.13%)
Aug 06, 2009	22.02	22.02	21.42	21.52	57,831	-0.43(-1.96%)
Aug 05, 2009	22.09	22.09	21.79	21.95	21,490	-0.18(-0.82%)
Aug 04, 2009	21.66	22.15	21.54	22.14	28,628	+0.36(+1.64%)
Aug 03, 2009	22.06	22.06	21.52	21.78	25,457	+0.66(+3.13%)
Jul 31, 2009	20.81	21.12	20.81	21.12	39,720	+0.40(+1.95%)
Jul 30, 2009	20.68	20.83	20.67	20.71	57,784	+0.32(+1.57%)
Jul 29, 2009	20.60	20.60	20.18	20.40	40,085	-0.55(-2.61%)
Jul 28, 2009	20.58	21.23	20.41	20.94	86,660	-0.22(-1.04%)
Jul 27, 2009	21.00	21.25	20.74	21.16	85,951	+0.32(+1.53%)
Jul 24, 2009	21.03	21.03	20.76	20.84	2,273	-0.13(-0.62%)
Jul 23, 2009	20.42	20.97	20.42	20.97	71,503	+0.65(+3.18%)
Jul 22, 2009	20.22	20.40	20.15	20.33	39,474	+0.10(+0.49%)
Jul 21, 2009	20.31	21.08	19.89	20.23	34,133	+0.03(+0.15%)
Jul 20, 2009	19.73	20.20	19.73	20.20	144,726	+0.61(+3.10%)
Jul 17, 2009	19.38	19.66	19.38	19.59	105,616	+0.11(+0.59%)
Jul 16, 2009	19.51	19.57	19.35	19.48	65,712	-0.05(-0.23%)
Jul 15, 2009	19.06	19.54	19.06	19.52	55,475	+0.51(+2.68%)
Jul 14, 2009	22.41	22.41	18.85	19.01	67,688	+0.28(+1.50%)
Jul 13, 2009	18.42	18.75	18.33	18.73	53,142	+0.30(+1.65%)
Jul 10, 2009	18.66	18.66	18.33	18.43	8,118	-0.11(-0.62%)
Jul 09, 2009	18.46	18.73	18.46	18.54	19,090	+0.28(+1.54%)
Jul 08, 2009	18.43	18.63	18.08	18.26	28,871	-0.43(-2.32%)
Jul 07, 2009	18.85	18.85	18.68	18.69	27,738	-0.21(-1.13%)
Jul 06, 2009	19.06	19.08	18.71	18.91	33,953	-0.46(-2.36%)
Jul 02, 2009	19.74	19.74	19.16	19.36	91,221	-0.31(-1.58%)

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.