Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	19.52	19.60	19.29	19.37	12,055,843	-0.07(-0.36%)
Sep 29, 2010	19.49	19.52	19.40	19.44	14,125	-0.06(-0.29%)
Sep 28, 2010	19.43	19.56	19.30	19.50	4,148	+0.13(+0.65%)
Sep 27, 2010	19.48	19.48	19.36	19.37	5,201,631	-0.11(-0.57%)
Sep 24, 2010	19.39	19.53	19.36	19.48	6,503,515	+0.26(+1.34%)
Sep 23, 2010	19.27	19.34	19.20	19.22	12,871,272	-0.13(-0.65%)
Sep 22, 2010	19.32	19.40	19.29	19.35	8,534,615	+0.03(+0.18%)
Sep 21, 2010	19.37	19.38	19.22	19.31	19,231,646	-0.03(-0.18%)
Sep 20, 2010	19.22	19.38	19.15	19.35	9,162,392	+0.21(+1.09%)
Sep 17, 2010	19.14	19.28	19.14	19.14	15,262,327	-0.03(-0.15%)
Sep 15, 2010	19.00	19.20	18.98	19.17	9,351,916	+0.13(+0.69%)
Sep 14, 2010	18.99	19.11	18.94	19.04	12,343,130	+0.03(+0.18%)
Sep 13, 2010	19.12	19.12	18.94	19.00	7,616,298	+0.02(+0.11%)
Sep 10, 2010	18.90	19.01	18.89	18.98	5,814,731	+0.09(+0.47%)
Sep 09, 2010	18.95	18.96	18.83	18.89	7,194,382	+0.06(+0.33%)
Sep 08, 2010	18.78	18.87	18.76	18.83	7,037	+0.08(+0.44%)
Sep 07, 2010	18.78	18.83	18.73	18.75	32,803	-0.08(-0.40%)
Sep 03, 2010	18.80	18.83	18.70	18.83	8,469,861	+0.12(+0.63%)
Sep 02, 2010	18.59	18.71	18.58	18.71	1,166	+0.12(+0.63%)
Sep 01, 2010	18.47	18.63	18.43	18.59	13,986,892	+0.31(+1.70%)
Aug 31, 2010	18.27	18.38	18.19	18.28	84,079	-0.01(-0.08%)
Aug 30, 2010	18.40	18.47	18.28	18.29	12,297,610	-0.12(-0.64%)
Aug 27, 2010	18.41	18.43	18.18	18.41	14,314,280	+0.05(+0.26%)
Aug 26, 2010	18.36	18.50	18.25	18.36	289	-0.07(-0.37%)
Aug 25, 2010	18.29	18.49	18.27	18.43	9,470,595	+0.04(+0.23%)
Aug 24, 2010	18.31	18.48	18.28	18.39	12,217,184	-0.09(-0.49%)
Aug 23, 2010	18.50	18.58	18.47	18.48	6,015,838	+0.04(+0.22%)
Aug 20, 2010	18.38	18.47	18.38	18.44	8,489,518	+0.00(+0.00%)
Aug 19, 2010	18.60	18.60	18.36	18.44	5,439	-0.22(-1.18%)
Aug 18, 2010	18.61	18.72	18.55	18.66	23,402	+0.01(+0.07%)
Aug 17, 2010	18.63	18.74	18.51	18.65	11,475	+0.18(+0.97%)
Aug 16, 2010	18.34	18.50	18.30	18.47	7,359,680	-0.02(-0.11%)
Aug 13, 2010	18.49	18.54	18.40	18.49	6,433,372	-0.01(-0.04%)
Aug 12, 2010	18.31	18.52	18.31	18.49	9,285,352	-0.02(-0.11%)
Aug 11, 2010	18.63	18.63	18.49	18.52	3,200	-0.18(-0.96%)
Aug 10, 2010	18.69	18.69	18.66	18.69	434	-0.09(-0.48%)
Aug 09, 2010	18.77	18.84	18.71	18.78	5,292,222	+0.10(+0.52%)
Aug 06, 2010	18.69	18.69	18.49	18.69	12,136,330	+0.04(+0.22%)
Aug 05, 2010	18.67	18.68	18.60	18.65	26,809,744	-0.08(-0.44%)
Aug 04, 2010	18.69	18.78	18.65	18.73	8,812	+0.07(+0.37%)
Aug 03, 2010	18.70	18.74	18.62	18.66	33,651	-0.17(-0.88%)
Aug 02, 2010	18.80	18.83	18.71	18.83	11,287,519	+0.21(+1.15%)
Jul 30, 2010	18.61	18.67	18.40	18.61	10,717,062	+0.05(+0.26%)
Jul 29, 2010	18.79	18.79	18.47	18.56	43,873	-0.23(-1.21%)
Jul 28, 2010	18.86	18.91	18.77	18.79	10,428,808	-0.10(-0.55%)
Jul 27, 2010	18.87	18.94	18.80	18.89	28,576,010	+0.07(+0.37%)
Jul 26, 2010	18.78	18.83	18.71	18.83	12,688,951	+0.10(+0.52%)
Jul 23, 2010	18.53	18.77	18.53	18.73	14,645,417	+0.17(+0.93%)
Jul 22, 2010	18.51	18.61	18.48	18.56	12,226	+0.21(+1.13%)
Jul 21, 2010	18.61	18.62	18.30	18.35	16,527,710	-0.20(-1.08%)
Jul 20, 2010	18.17	18.57	18.17	18.55	7,996	+0.22(+1.20%)
Jul 19, 2010	18.29	18.36	18.26	18.33	9,410,583	+0.03(+0.19%)
Jul 16, 2010	18.29	18.56	18.26	18.29	11,348,094	-0.26(-1.41%)
Jul 15, 2010	18.52	18.59	18.38	18.56	5,989,120	+0.06(+0.30%)
Jul 14, 2010	18.43	18.53	18.38	18.50	6,555	+0.01(+0.04%)
Jul 13, 2010	18.46	18.53	18.40	18.49	14,621	+0.17(+0.90%)
Jul 12, 2010	18.20	18.33	18.20	18.33	5,488,661	+0.06(+0.34%)
Jul 09, 2010	18.23	18.29	18.19	18.27	9,995,105	+0.00(+0.00%)
Jul 08, 2010	18.13	18.27	18.07	18.27	15,573	+0.27(+1.49%)
Jul 07, 2010	17.68	18.02	17.63	18.00	9,415,487	+0.34(+1.91%)
Jul 06, 2010	17.72	17.79	17.52	17.66	10,017,429	+0.10(+0.59%)
Jul 02, 2010	17.56	17.67	17.49	17.56	7,066,288	-0.07(-0.39%)

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.