Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	21.94	21.94	21.11	21.50	3,191,403	-0.29(-1.33%)
Sep 29, 2009	20.78	21.82	20.78	21.79	3,817,056	+0.88(+4.23%)
Sep 28, 2009	20.59	20.93	20.44	20.90	1,757,870	+0.40(+1.93%)
Sep 25, 2009	20.65	20.82	20.45	20.51	1,578,773	-0.07(-0.33%)
Sep 24, 2009	21.15	21.23	20.48	20.57	2,221,323	-0.49(-2.32%)
Sep 23, 2009	21.76	21.76	20.99	21.06	3,149,226	-0.59(-2.75%)
Sep 22, 2009	21.54	22.09	21.48	21.66	2,431,010	+0.28(+1.32%)
Sep 21, 2009	21.17	21.50	20.73	21.38	2,356,724	+0.10(+0.47%)
Sep 18, 2009	21.76	21.81	21.21	21.28	2,954,078	-0.42(-1.93%)
Sep 17, 2009	22.17	22.31	21.57	21.70	6,661,871	+0.07(+0.32%)
Sep 16, 2009	21.56	22.22	21.47	21.63	4,639,344	+0.08(+0.35%)
Sep 15, 2009	20.80	21.58	20.71	21.55	4,625,952	+0.74(+3.55%)
Sep 14, 2009	20.22	20.90	20.22	20.81	3,011,716	+0.41(+2.02%)
Sep 11, 2009	20.34	20.60	20.25	20.40	3,032,005	+0.21(+1.02%)
Sep 10, 2009	20.34	20.49	20.10	20.19	2,764,650	-0.17(-0.82%)
Sep 09, 2009	20.29	20.44	20.06	20.36	2,275,461	+0.15(+0.75%)
Sep 08, 2009	20.47	20.69	20.17	20.21	2,837,132	-0.07(-0.34%)
Sep 04, 2009	20.10	20.30	19.80	20.28	2,430,327	+0.30(+1.49%)
Sep 03, 2009	19.90	19.98	19.68	19.98	2,690,546	+0.24(+1.24%)
Sep 02, 2009	20.23	20.26	19.64	19.74	5,121,154	-0.59(-2.89%)
Sep 01, 2009	20.51	20.99	20.22	20.32	3,933,788	-0.15(-0.75%)
Aug 31, 2009	20.87	21.21	20.25	20.48	6,086,487	-0.69(-3.28%)
Aug 28, 2009	21.20	21.24	20.67	21.17	3,785,869	+0.20(+0.95%)
Aug 27, 2009	21.09	21.28	20.96	20.97	3,651,521	-0.19(-0.90%)
Aug 26, 2009	21.30	21.43	20.93	21.16	3,432,744	-0.27(-1.28%)
Aug 25, 2009	21.62	21.65	21.22	21.44	3,038,050	+0.02(+0.11%)
Aug 24, 2009	21.41	21.73	21.34	21.41	2,487,132	-0.01(-0.04%)
Aug 21, 2009	21.83	21.83	21.41	21.42	4,101,832	-0.15(-0.71%)
Aug 20, 2009	21.53	21.69	21.44	21.57	4,394,703	-0.05(-0.21%)
Aug 19, 2009	21.15	21.90	20.77	21.62	3,705,734	+0.38(+1.80%)
Aug 18, 2009	21.22	21.26	20.84	21.24	3,488,980	-0.33(-1.52%)
Aug 17, 2009	21.83	21.85	20.96	21.57	3,883,948	-0.51(-2.31%)
Aug 14, 2009	21.89	22.11	21.37	22.08	4,454,521	+0.42(+1.94%)
Aug 13, 2009	21.59	21.77	21.20	21.66	4,596,276	+0.31(+1.46%)
Aug 12, 2009	21.75	21.88	21.31	21.34	3,511,745	-0.31(-1.44%)
Aug 11, 2009	21.76	22.31	21.60	21.66	4,844,186	-0.34(-1.53%)
Aug 10, 2009	21.06	22.04	21.06	21.99	4,765,116	+0.89(+4.23%)
Aug 07, 2009	21.38	21.48	20.69	21.10	3,421,434	-0.14(-0.65%)
Aug 06, 2009	21.20	21.68	21.05	21.24	3,517,856	+0.07(+0.32%)
Aug 05, 2009	21.55	21.63	20.84	21.17	3,800,093	-0.48(-2.22%)
Aug 04, 2009	21.97	21.97	21.38	21.65	3,104,478	-0.24(-1.12%)
Aug 03, 2009	21.15	21.92	20.91	21.89	5,301,900	+1.14(+5.52%)
Jul 31, 2009	21.06	21.06	20.40	20.75	3,360,707	-0.18(-0.84%)
Jul 30, 2009	20.80	21.19	20.59	20.93	5,678,742	+0.73(+3.63%)
Jul 29, 2009	20.06	20.19	19.74	20.19	3,804,189	+0.14(+0.68%)
Jul 28, 2009	20.41	20.64	19.84	20.06	2,976,379	-0.73(-3.52%)
Jul 27, 2009	20.61	20.82	20.45	20.79	6,521,225	+0.27(+1.30%)
Jul 24, 2009	19.55	20.52	19.46	20.52	807	+0.82(+4.18%)
Jul 23, 2009	18.76	19.70	18.63	19.70	8,009,346	+0.94(+5.00%)
Jul 22, 2009	18.69	18.86	18.32	18.76	4,168,104	-0.17(-0.89%)
Jul 21, 2009	18.27	19.15	17.01	18.93	16,482,491	+0.97(+5.39%)
Jul 20, 2009	18.88	18.88	17.95	17.96	5,597,337	-0.64(-3.44%)
Jul 17, 2009	18.86	19.00	18.08	18.60	3,404,841	-0.25(-1.34%)
Jul 16, 2009	18.94	18.94	18.23	18.85	3,940,137	-0.11(-0.56%)
Jul 15, 2009	19.14	19.54	18.63	18.96	9,575,124	+0.01(+0.04%)
Jul 14, 2009	18.29	18.97	18.13	18.95	7,785,887	+0.93(+5.16%)
Jul 13, 2009	17.30	18.05	17.22	18.02	8,515,150	+0.30(+1.68%)
Jul 10, 2009	18.05	18.83	17.02	17.72	9,996,211	-0.56(-3.09%)
Jul 09, 2009	18.07	18.74	17.72	18.29	6,281,696	+0.48(+2.70%)
Jul 08, 2009	17.15	17.81	17.07	17.81	8,271,491	+0.97(+5.75%)
Jul 07, 2009	17.98	18.05	16.73	16.84	6,143,659	-1.09(-6.08%)
Jul 06, 2009	18.43	18.53	17.91	17.93	7,094,425	-0.98(-5.20%)
Jul 02, 2009	19.29	19.46	18.68	18.91	11,422,524	-0.95(-4.80%)

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.