Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	24.20	24.20	23.60	23.99	10,170	+0.20(+0.83%)
Sep 29, 2009	23.88	23.89	23.69	23.79	44,200	+0.13(+0.55%)
Sep 28, 2009	23.46	23.86	23.46	23.66	23,739	+0.10(+0.41%)
Sep 25, 2009	23.61	23.63	23.34	23.57	31,397	-0.05(-0.20%)
Sep 24, 2009	24.83	24.83	23.51	23.61	25,261	-0.34(-1.41%)
Sep 23, 2009	24.21	24.27	23.95	23.95	26,890	-0.22(-0.92%)
Sep 22, 2009	24.08	24.18	23.60	24.18	26,072	+0.74(+3.17%)
Sep 21, 2009	23.32	24.47	23.02	23.43	54,308	-0.08(-0.35%)
Sep 18, 2009	23.45	23.51	23.02	23.51	19,063	+0.17(+0.74%)
Sep 17, 2009	23.58	23.58	23.05	23.34	32,690	+0.60(+2.63%)
Sep 16, 2009	22.76	23.30	22.74	22.74	22,125	+0.16(+0.69%)
Sep 15, 2009	22.24	22.61	22.24	22.59	58,168	+0.38(+1.73%)
Sep 14, 2009	22.74	22.74	21.90	22.20	5,770	+0.12(+0.55%)
Sep 11, 2009	21.98	22.22	21.97	22.08	17,404	+0.04(+0.20%)
Sep 10, 2009	21.81	22.04	21.77	22.04	11,755	+0.22(+0.99%)
Sep 09, 2009	21.73	21.97	21.73	21.82	11,012	-0.14(-0.64%)
Sep 08, 2009	21.73	21.96	21.73	21.96	38,582	+0.46(+2.14%)
Sep 04, 2009	21.32	21.51	21.16	21.50	26,873	+0.13(+0.59%)
Sep 03, 2009	21.12	21.41	21.12	21.38	37,272	+0.47(+2.26%)
Sep 02, 2009	20.59	20.90	20.59	20.90	17,322	+0.28(+1.38%)
Sep 01, 2009	21.17	21.21	20.59	20.62	28,403	-0.38(-1.80%)
Aug 31, 2009	21.26	21.31	21.00	21.00	8,825	-0.42(-1.94%)
Aug 28, 2009	21.98	21.98	21.40	21.41	23,711	+0.07(+0.35%)
Aug 27, 2009	21.17	21.41	21.02	21.34	30,510	+0.03(+0.14%)
Aug 26, 2009	21.46	21.46	21.20	21.31	20,552	-0.08(-0.38%)
Aug 25, 2009	21.41	21.54	21.26	21.39	61,263	-0.08(-0.38%)
Aug 24, 2009	21.47	21.62	21.42	21.47	115,108	+0.02(+0.10%)
Aug 21, 2009	21.30	21.54	21.26	21.45	74,152	+0.23(+1.07%)
Aug 20, 2009	20.98	21.24	20.98	21.22	84,938	+0.24(+1.15%)
Aug 19, 2009	20.80	21.05	20.70	20.98	3,835	+0.17(+0.82%)
Aug 18, 2009	20.87	21.38	20.73	20.81	17,509	+0.10(+0.51%)
Aug 17, 2009	20.58	20.80	20.46	20.71	40,937	-0.53(-2.49%)
Aug 14, 2009	21.79	21.79	21.16	21.23	38,485	-0.27(-1.24%)
Aug 13, 2009	21.06	21.50	21.06	21.50	26,888	+0.53(+2.55%)
Aug 12, 2009	20.66	21.00	20.62	20.97	1,149,045	+0.27(+1.29%)
Aug 11, 2009	20.76	20.76	20.51	20.70	61,966	-0.11(-0.53%)
Aug 10, 2009	21.11	21.30	20.69	20.81	35,373	-0.25(-1.16%)
Aug 07, 2009	20.99	21.18	20.94	21.06	117,688	+0.03(+0.13%)
Aug 06, 2009	21.52	21.52	20.93	21.03	59,188	-0.42(-1.96%)
Aug 05, 2009	21.58	21.58	21.29	21.45	21,994	-0.18(-0.82%)
Aug 04, 2009	21.17	21.64	21.05	21.63	29,300	+0.35(+1.64%)
Aug 03, 2009	21.55	21.55	21.03	21.28	26,055	+0.65(+3.13%)
Jul 31, 2009	20.33	20.64	20.33	20.63	40,652	+0.39(+1.94%)
Jul 30, 2009	20.20	20.35	20.19	20.24	59,140	+0.31(+1.57%)
Jul 29, 2009	20.13	20.13	19.72	19.93	41,025	-0.53(-2.61%)
Jul 28, 2009	20.11	20.74	19.94	20.46	88,694	-0.22(-1.04%)
Jul 27, 2009	20.51	20.76	20.26	20.68	87,969	+0.31(+1.53%)
Jul 24, 2009	20.54	20.54	20.28	20.37	2,326	-0.13(-0.62%)
Jul 23, 2009	19.95	20.49	19.95	20.49	73,181	+0.63(+3.18%)
Jul 22, 2009	19.76	19.93	19.69	19.86	40,401	+0.10(+0.49%)
Jul 21, 2009	19.85	20.60	19.44	19.76	34,934	+0.03(+0.15%)
Jul 20, 2009	19.28	19.74	19.28	19.73	148,123	+0.59(+3.10%)
Jul 17, 2009	18.94	19.21	18.94	19.14	108,095	+0.11(+0.59%)
Jul 16, 2009	19.06	19.13	18.90	19.03	67,254	-0.04(-0.23%)
Jul 15, 2009	18.63	19.09	18.63	19.07	56,777	+0.50(+2.68%)
Jul 14, 2009	21.90	21.90	18.42	18.58	69,277	+0.27(+1.50%)
Jul 13, 2009	18.00	18.32	17.91	18.30	54,390	+0.30(+1.65%)
Jul 10, 2009	18.23	18.23	17.91	18.00	8,308	-0.11(-0.61%)
Jul 09, 2009	18.04	18.30	18.04	18.12	19,538	+0.27(+1.54%)
Jul 08, 2009	18.01	18.20	17.67	17.84	29,549	-0.42(-2.32%)
Jul 07, 2009	18.41	18.42	18.25	18.26	28,390	-0.21(-1.13%)
Jul 06, 2009	18.62	18.64	18.28	18.47	34,750	-0.45(-2.36%)
Jul 02, 2009	19.29	19.29	18.72	18.92	93,362	-0.30(-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.