Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	20.88	21.12	20.36	20.98	510,143	+0.10(+0.47%)
Sep 29, 2009	21.22	21.35	20.82	20.88	423,890	-0.27(-1.27%)
Sep 28, 2009	20.85	21.22	20.80	21.15	241,208	+0.39(+1.88%)
Sep 25, 2009	20.82	21.14	20.60	20.76	319,448	-0.21(-1.02%)
Sep 24, 2009	20.88	21.06	20.44	20.97	520,241	+0.12(+0.56%)
Sep 23, 2009	21.17	21.35	20.84	20.86	449,198	-0.17(-0.81%)
Sep 22, 2009	21.26	21.54	21.02	21.03	412,644	-0.01(-0.06%)
Sep 21, 2009	20.92	21.33	20.75	21.04	372,727	-0.13(-0.61%)
Sep 18, 2009	20.98	21.35	20.65	21.17	427,209	+0.27(+1.31%)
Sep 17, 2009	21.16	21.35	20.74	20.90	628,952	-0.43(-2.00%)
Sep 16, 2009	20.68	21.33	20.65	21.32	913,993	+0.75(+3.65%)
Sep 15, 2009	19.54	20.65	19.53	20.57	1,581,697	+1.00(+5.11%)
Sep 14, 2009	19.23	19.61	19.15	19.57	901,037	+0.34(+1.78%)
Sep 11, 2009	19.35	19.41	19.06	19.23	332,374	-0.03(-0.16%)
Sep 10, 2009	19.36	19.44	19.02	19.26	368,255	-0.07(-0.35%)
Sep 09, 2009	19.19	19.44	18.77	19.33	644,994	+0.27(+1.44%)
Sep 08, 2009	19.01	19.19	18.62	19.05	898,479	+0.85(+4.69%)
Sep 04, 2009	17.47	18.28	17.42	18.20	629,696	+0.64(+3.65%)
Sep 03, 2009	17.17	17.60	17.17	17.56	265,800	+0.39(+2.27%)
Sep 02, 2009	17.11	17.36	17.02	17.17	373,140	-0.05(-0.28%)
Sep 01, 2009	17.33	17.76	17.11	17.22	384,504	-0.11(-0.63%)
Aug 31, 2009	17.41	17.58	17.08	17.33	496,020	-0.19(-1.08%)
Aug 28, 2009	17.69	17.89	17.27	17.52	375,948	-0.25(-1.41%)
Aug 27, 2009	17.47	17.84	17.08	17.77	419,496	+0.35(+2.03%)
Aug 26, 2009	17.34	17.80	17.28	17.41	578,641	+0.02(+0.14%)
Aug 25, 2009	17.74	17.81	17.31	17.39	545,557	-0.21(-1.18%)
Aug 24, 2009	17.53	17.80	17.24	17.60	936,857	+0.16(+0.91%)
Aug 21, 2009	17.08	17.55	17.00	17.44	898,248	+0.55(+3.25%)
Aug 20, 2009	16.75	16.99	16.73	16.89	404,140	+0.06(+0.36%)
Aug 19, 2009	16.41	16.90	16.34	16.83	873,682	+0.34(+2.03%)
Aug 18, 2009	16.22	16.55	15.88	16.49	621,228	+0.41(+2.54%)
Aug 17, 2009	16.11	16.30	15.66	16.08	609,896	-0.23(-1.42%)
Aug 14, 2009	16.77	16.83	16.13	16.32	527,772	-0.51(-3.04%)
Aug 13, 2009	17.00	17.12	16.43	16.83	388,318	-0.03(-0.18%)
Aug 12, 2009	17.23	17.32	16.75	16.86	730,136	-0.55(-3.19%)
Aug 11, 2009	17.47	17.63	17.18	17.41	326,619	-0.20(-1.14%)
Aug 10, 2009	17.60	17.86	17.54	17.61	222,005	-0.15(-0.82%)
Aug 07, 2009	17.52	17.81	17.45	17.76	759,812	+0.54(+3.12%)
Aug 06, 2009	17.75	17.84	17.17	17.22	646,681	-0.81(-4.47%)
Aug 05, 2009	18.07	18.27	17.77	18.03	444,277	-0.07(-0.37%)
Aug 04, 2009	17.80	18.21	17.49	18.10	441,844	+0.23(+1.26%)
Aug 03, 2009	17.80	17.96	17.55	17.87	441,954	+0.27(+1.52%)
Jul 31, 2009	17.88	18.22	17.46	17.60	748,690	-0.40(-2.24%)
Jul 30, 2009	17.85	18.13	17.63	18.00	683,113	+0.33(+1.86%)
Jul 29, 2009	18.09	18.17	17.49	17.68	637,307	-0.49(-2.69%)
Jul 28, 2009	18.46	18.77	18.05	18.16	677,143	-0.40(-2.17%)
Jul 27, 2009	18.60	18.68	18.30	18.57	321,507	-0.16(-0.85%)
Jul 24, 2009	18.82	19.27	18.43	18.72	385,312	-0.21(-1.13%)
Jul 23, 2009	18.64	19.11	18.35	18.94	892,672	+0.19(+1.01%)
Jul 22, 2009	18.54	19.24	18.48	18.75	529,894	+0.06(+0.33%)
Jul 21, 2009	18.96	19.01	18.44	18.69	464,828	-0.22(-1.16%)
Jul 20, 2009	18.60	18.91	18.49	18.91	792,194	+0.35(+1.87%)
Jul 17, 2009	18.74	18.77	18.33	18.56	414,882	-0.12(-0.65%)
Jul 16, 2009	18.17	18.74	18.16	18.68	574,373	+0.37(+2.03%)
Jul 15, 2009	18.72	18.72	18.10	18.31	834,787	-0.30(-1.61%)
Jul 14, 2009	18.13	18.64	17.90	18.61	589,828	+0.41(+2.25%)
Jul 13, 2009	18.05	18.28	17.48	18.20	667,912	+0.34(+1.91%)
Jul 10, 2009	17.38	18.06	17.36	17.86	560,243	+0.38(+2.16%)
Jul 09, 2009	17.93	18.10	17.28	17.48	722,024	-0.44(-2.45%)
Jul 08, 2009	17.72	17.98	17.39	17.92	583,614	+0.37(+2.08%)
Jul 07, 2009	17.68	17.83	17.37	17.55	582,290	-0.06(-0.35%)
Jul 06, 2009	17.48	17.68	17.08	17.61	728,171	+0.11(+0.63%)
Jul 02, 2009	17.44	17.75	17.15	17.50	788,870	-0.15(-0.83%)

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.