Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	20.28	20.49	19.85	19.95	22,391	-0.26(-1.29%)
Sep 29, 2009	20.57	20.57	20.05	20.21	16,562	-0.30(-1.46%)
Sep 28, 2009	20.27	20.62	19.92	20.51	12,995	+0.40(+2.01%)
Sep 25, 2009	19.95	20.16	19.85	20.10	8,096	+0.13(+0.68%)
Sep 24, 2009	20.04	20.21	19.83	19.97	38,603	-0.07(-0.34%)
Sep 23, 2009	20.42	20.47	19.99	20.03	19,065	-0.13(-0.62%)
Sep 22, 2009	20.33	20.47	19.96	20.16	23,024	-0.09(-0.43%)
Sep 21, 2009	19.86	20.67	19.86	20.25	17,866	+0.25(+1.25%)
Sep 18, 2009	20.25	20.32	19.97	19.99	37,181	-0.19(-0.95%)
Sep 17, 2009	20.25	20.42	19.91	20.19	10,086	+0.02(+0.10%)
Sep 16, 2009	20.04	20.18	19.60	20.17	13,861	+0.09(+0.43%)
Sep 15, 2009	20.22	20.22	19.62	20.08	29,086	-0.28(-1.37%)
Sep 14, 2009	19.85	20.39	19.74	20.36	15,385	+0.40(+1.98%)
Sep 11, 2009	20.35	20.39	19.87	19.97	7,252	-0.38(-1.85%)
Sep 10, 2009	20.33	20.34	20.02	20.34	6,921	+0.09(+0.43%)
Sep 09, 2009	19.99	20.38	19.77	20.25	11,789	+0.20(+1.01%)
Sep 08, 2009	20.39	20.43	19.84	20.05	10,010	+0.06(+0.29%)
Sep 04, 2009	20.34	20.45	19.82	19.99	14,620	-0.10(-0.48%)
Sep 03, 2009	19.95	20.35	19.77	20.09	5,400	+0.13(+0.68%)
Sep 02, 2009	19.51	20.25	19.51	19.96	9,014	+0.48(+2.47%)
Sep 01, 2009	19.74	20.02	19.47	19.47	10,513	-0.42(-2.13%)
Aug 31, 2009	19.99	20.36	19.73	19.90	17,593	-0.35(-1.71%)
Aug 28, 2009	20.16	20.47	19.57	20.25	34,376	+0.09(+0.43%)
Aug 27, 2009	20.12	20.98	19.54	20.16	61,638	+0.00(+0.00%)
Aug 26, 2009	19.62	20.16	19.33	20.16	13,405	+0.51(+2.60%)
Aug 25, 2009	19.83	19.94	19.46	19.65	20,940	-0.18(-0.92%)
Aug 24, 2009	19.78	20.11	19.54	19.83	7,973	+0.04(+0.19%)
Aug 21, 2009	19.27	19.98	18.68	19.79	50,179	+0.77(+4.05%)
Aug 20, 2009	18.42	19.02	18.22	19.02	12,467	+0.51(+2.76%)
Aug 19, 2009	17.87	18.51	17.87	18.51	7,425	+0.41(+2.29%)
Aug 18, 2009	18.36	18.43	18.02	18.10	10,400	-0.11(-0.58%)
Aug 17, 2009	18.16	18.72	18.16	18.20	30,031	+0.06(+0.32%)
Aug 14, 2009	19.53	19.53	18.14	18.14	14,639	-1.42(-7.24%)
Aug 13, 2009	19.78	19.78	19.22	19.56	6,462	-0.16(-0.83%)
Aug 12, 2009	19.58	19.92	19.45	19.73	16,689	+0.48(+2.50%)
Aug 11, 2009	19.53	19.53	19.23	19.24	7,628	-0.33(-1.67%)
Aug 10, 2009	19.33	20.04	19.33	19.57	18,952	+0.06(+0.30%)
Aug 07, 2009	19.67	20.06	19.27	19.51	39,469	+0.07(+0.35%)
Aug 06, 2009	20.74	20.74	19.44	19.45	25,765	-1.26(-6.10%)
Aug 05, 2009	21.26	21.35	20.65	20.71	7,218	-0.91(-4.19%)
Aug 04, 2009	21.28	21.66	21.24	21.61	7,353	+0.11(+0.49%)
Aug 03, 2009	21.43	21.78	21.18	21.51	4,775	-0.15(-0.71%)
Jul 31, 2009	21.68	21.78	21.58	21.66	9,292	-0.17(-0.79%)
Jul 30, 2009	22.08	22.11	21.48	21.84	12,021	+0.11(+0.49%)
Jul 29, 2009	21.61	21.73	21.39	21.73	7,269	+0.00(+0.00%)
Jul 28, 2009	21.66	21.81	21.43	21.73	5,554	-0.02(-0.09%)
Jul 27, 2009	21.95	21.95	21.43	21.75	8,294	+0.02(+0.09%)
Jul 24, 2009	21.47	21.73	21.06	21.73	17,061	+0.02(+0.09%)
Jul 23, 2009	21.77	21.77	21.49	21.71	18,054	-0.22(-1.01%)
Jul 22, 2009	21.23	21.93	20.75	21.93	12,936	+0.88(+4.19%)
Jul 21, 2009	21.38	21.38	20.58	21.05	17,271	-0.46(-2.14%)
Jul 20, 2009	21.36	21.53	21.09	21.51	10,343	+0.34(+1.58%)
Jul 17, 2009	21.20	21.36	20.64	21.17	13,424	+0.02(+0.09%)
Jul 16, 2009	20.37	21.16	20.06	21.16	16,815	+0.78(+3.81%)
Jul 15, 2009	19.86	20.53	19.56	20.38	17,113	+0.71(+3.61%)
Jul 14, 2009	19.48	19.85	19.37	19.67	8,436	-0.10(-0.48%)
Jul 13, 2009	19.42	19.81	19.04	19.77	19,526	+0.36(+1.88%)
Jul 10, 2009	19.09	19.47	18.85	19.40	12,300	+0.25(+1.30%)
Jul 09, 2009	20.07	20.94	18.89	19.15	33,770	-1.15(-5.67%)
Jul 08, 2009	20.94	21.46	20.03	20.30	23,362	-0.48(-2.31%)
Jul 07, 2009	21.42	21.91	20.74	20.78	17,129	-0.36(-1.72%)
Jul 06, 2009	21.26	21.63	21.01	21.15	9,125	-0.14(-0.68%)
Jul 02, 2009	22.55	22.77	21.29	21.29	56,419	-1.48(-6.48%)

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.