Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	20.74	21.02	20.17	20.58	256,051	-0.08(-0.39%)
Sep 29, 2009	20.80	20.89	20.38	20.66	144,766	-0.13(-0.63%)
Sep 28, 2009	20.48	21.03	20.34	20.79	163,577	+0.48(+2.36%)
Sep 25, 2009	20.41	20.65	19.99	20.31	256,249	-0.15(-0.71%)
Sep 24, 2009	20.74	20.98	19.86	20.46	341,504	-0.22(-1.06%)
Sep 23, 2009	21.39	21.39	20.62	20.68	311,011	-0.71(-3.34%)
Sep 22, 2009	21.73	21.82	21.21	21.39	187,940	-0.14(-0.64%)
Sep 21, 2009	21.70	21.85	21.16	21.53	196,493	-0.43(-1.96%)
Sep 18, 2009	22.20	22.39	21.65	21.96	646,907	-0.15(-0.70%)
Sep 17, 2009	22.15	22.54	21.49	22.12	270,087	+1.22(+5.83%)
Sep 16, 2009	21.04	22.17	20.70	20.90	814,169	-0.02(-0.08%)
Sep 15, 2009	20.89	21.07	20.61	20.91	859,127	+0.02(+0.08%)
Sep 14, 2009	20.65	20.93	20.50	20.90	160,838	+0.07(+0.35%)
Sep 11, 2009	20.91	20.92	20.60	20.82	487,847	-0.07(-0.35%)
Sep 10, 2009	20.74	20.91	20.64	20.90	482,278	+0.11(+0.51%)
Sep 09, 2009	20.91	20.91	20.61	20.79	245,054	-0.06(-0.31%)
Sep 08, 2009	20.44	20.93	20.08	20.86	448,101	+0.52(+2.55%)
Sep 04, 2009	19.80	20.44	19.56	20.34	193,639	+0.35(+1.75%)
Sep 03, 2009	19.79	20.02	19.39	19.99	318,391	+0.24(+1.19%)
Sep 02, 2009	19.91	20.31	19.49	19.75	334,168	-0.41(-2.01%)
Sep 01, 2009	20.78	21.02	20.04	20.16	786,059	-0.70(-3.35%)
Aug 31, 2009	21.52	21.54	20.37	20.86	847,737	-1.17(-5.31%)
Aug 28, 2009	22.98	22.98	21.94	22.03	560,186	-0.78(-3.42%)
Aug 27, 2009	23.51	23.52	22.46	22.81	359,709	-0.62(-2.63%)
Aug 26, 2009	23.48	24.23	22.80	23.42	332,747	-0.02(-0.10%)
Aug 25, 2009	23.09	23.90	23.02	23.45	301,376	+0.41(+1.76%)
Aug 24, 2009	23.22	23.47	22.62	23.04	291,497	-0.09(-0.39%)
Aug 21, 2009	22.25	23.32	22.08	23.13	316,400	+1.03(+4.66%)
Aug 20, 2009	21.82	22.25	21.67	22.10	192,689	+0.16(+0.74%)
Aug 19, 2009	21.55	22.08	21.17	21.94	196,369	+0.24(+1.08%)
Aug 18, 2009	21.59	21.81	21.10	21.70	255,239	+0.29(+1.36%)
Aug 17, 2009	21.56	21.60	21.00	21.41	210,994	-0.57(-2.58%)
Aug 14, 2009	23.14	23.23	21.51	21.98	401,963	-1.26(-5.41%)
Aug 13, 2009	23.53	23.62	22.92	23.24	204,346	-0.19(-0.80%)
Aug 12, 2009	22.60	23.65	22.51	23.42	460,319	+0.77(+3.40%)
Aug 11, 2009	23.25	23.38	22.20	22.65	234,525	-0.65(-2.79%)
Aug 10, 2009	23.74	23.74	22.87	23.30	205,362	-0.57(-2.38%)
Aug 07, 2009	23.86	24.39	23.62	23.87	411,442	+0.64(+2.76%)
Aug 06, 2009	23.96	24.35	23.10	23.23	273,399	-0.70(-2.92%)
Aug 05, 2009	24.33	24.33	23.23	23.93	375,751	-0.10(-0.41%)
Aug 04, 2009	23.20	24.54	22.76	24.02	545,166	+0.81(+3.50%)
Aug 03, 2009	23.18	23.50	22.79	23.21	423,371	+0.16(+0.70%)
Jul 31, 2009	22.89	23.41	22.67	23.05	459,582	+0.11(+0.50%)
Jul 30, 2009	22.67	23.38	22.44	22.93	675,270	+0.46(+2.06%)
Jul 29, 2009	20.01	22.58	19.23	22.47	1,104,986	+1.91(+9.27%)
Jul 28, 2009	20.15	20.74	20.09	20.57	261,586	+0.35(+1.73%)
Jul 27, 2009	19.79	20.70	19.64	20.22	304,417	-0.01(-0.04%)
Jul 24, 2009	19.58	20.40	19.14	20.22	1,044	+0.37(+1.84%)
Jul 23, 2009	18.33	19.88	18.16	19.86	376,622	+1.42(+7.70%)
Jul 22, 2009	18.15	18.59	18.11	18.44	147,566	+0.15(+0.84%)
Jul 21, 2009	18.31	18.50	17.94	18.28	159,676	+0.07(+0.40%)
Jul 20, 2009	17.96	18.35	17.86	18.21	137,387	+0.29(+1.63%)
Jul 17, 2009	17.94	18.25	17.62	17.92	209,963	+0.02(+0.14%)
Jul 16, 2009	17.08	18.02	16.95	17.90	329,484	+0.78(+4.55%)
Jul 15, 2009	16.72	17.15	16.63	17.12	344,147	+0.60(+3.64%)
Jul 14, 2009	16.47	16.69	16.23	16.52	186,305	-0.06(-0.39%)
Jul 13, 2009	16.33	16.66	15.87	16.58	247,914	+0.27(+1.64%)
Jul 10, 2009	16.34	16.50	16.06	16.31	311,928	-0.15(-0.94%)
Jul 09, 2009	16.42	16.65	16.01	16.47	315,355	+0.11(+0.69%)
Jul 08, 2009	16.51	16.70	15.97	16.35	287,276	-0.03(-0.20%)
Jul 07, 2009	16.95	17.05	16.33	16.39	263,222	-0.52(-3.07%)
Jul 06, 2009	17.03	17.03	16.60	16.91	217,029	+0.06(+0.39%)
Jul 02, 2009	17.51	17.51	16.84	16.84	268,879	-0.89(-5.03%)

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.