Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	25.18	25.45	24.76	25.00	146,510	-0.30(-1.18%)
Sep 29, 2009	25.78	25.79	25.29	25.29	151,339	-0.39(-1.53%)
Sep 28, 2009	25.28	26.11	25.24	25.69	82,223	+0.43(+1.70%)
Sep 25, 2009	24.93	25.30	24.92	25.26	129,565	+0.14(+0.56%)
Sep 24, 2009	26.01	26.13	24.88	25.12	130,019	-0.88(-3.38%)
Sep 23, 2009	26.56	26.76	25.92	26.00	97,880	-0.56(-2.11%)
Sep 22, 2009	26.96	26.97	26.50	26.56	93,276	-0.32(-1.18%)
Sep 21, 2009	26.82	27.03	26.66	26.87	76,391	+0.03(+0.10%)
Sep 18, 2009	27.00	27.04	26.66	26.85	177,764	-0.18(-0.66%)
Sep 17, 2009	27.41	27.85	26.88	27.02	271,782	-0.28(-1.03%)
Sep 16, 2009	26.41	27.50	26.12	27.30	304,223	+1.05(+3.99%)
Sep 15, 2009	25.70	26.35	25.46	26.26	140,213	+0.44(+1.70%)
Sep 14, 2009	25.67	26.06	25.58	25.82	81,400	+0.07(+0.25%)
Sep 11, 2009	26.23	26.58	25.71	25.75	121,638	-0.40(-1.54%)
Sep 10, 2009	25.47	26.28	25.14	26.15	207,991	+0.74(+2.90%)
Sep 09, 2009	24.99	25.76	24.70	25.42	98,753	+0.50(+1.99%)
Sep 08, 2009	24.92	25.25	24.68	24.92	92,503	+0.04(+0.15%)
Sep 04, 2009	24.39	25.00	24.11	24.88	124,346	+0.52(+2.15%)
Sep 03, 2009	24.30	24.55	23.97	24.36	93,914	+0.23(+0.97%)
Sep 02, 2009	23.97	24.47	23.88	24.13	107,038	-0.02(-0.08%)
Sep 01, 2009	24.65	25.22	23.97	24.15	319,130	-0.71(-2.86%)
Aug 31, 2009	25.39	25.61	24.58	24.86	248,836	-0.60(-2.35%)
Aug 28, 2009	26.05	26.05	25.24	25.45	216,624	-0.36(-1.38%)
Aug 27, 2009	26.11	26.11	25.23	25.81	114,800	-0.17(-0.65%)
Aug 26, 2009	26.07	26.16	25.75	25.98	174,751	-0.09(-0.36%)
Aug 25, 2009	26.12	26.31	25.78	26.07	264,143	-0.01(-0.04%)
Aug 24, 2009	26.07	26.41	26.00	26.08	182,515	+0.11(+0.43%)
Aug 21, 2009	26.05	26.26	25.78	25.97	314,850	+0.19(+0.72%)
Aug 20, 2009	25.78	25.92	25.43	25.78	214,882	+0.07(+0.25%)
Aug 19, 2009	25.42	25.78	25.36	25.72	184,249	+0.16(+0.62%)
Aug 18, 2009	25.70	25.96	25.38	25.56	148,454	-0.14(-0.55%)
Aug 17, 2009	25.82	25.82	25.40	25.70	306,304	-0.58(-2.20%)
Aug 14, 2009	26.92	26.92	25.70	26.28	173,050	-0.77(-2.83%)
Aug 13, 2009	26.68	27.04	26.38	27.04	157,809	+0.10(+0.38%)
Aug 12, 2009	26.40	27.27	26.02	26.94	235,376	+0.62(+2.34%)
Aug 11, 2009	25.87	26.58	25.72	26.32	255,681	+0.16(+0.61%)
Aug 10, 2009	25.79	26.62	25.79	26.16	278,427	+0.36(+1.41%)
Aug 07, 2009	25.46	25.99	25.39	25.80	278,399	+0.57(+2.26%)
Aug 06, 2009	25.54	25.69	25.16	25.23	382,908	-0.32(-1.24%)
Aug 05, 2009	25.17	25.64	24.81	25.55	528,901	+0.31(+1.22%)
Aug 04, 2009	25.49	25.49	25.15	25.24	623,280	-0.25(-0.99%)
Aug 03, 2009	24.81	26.05	24.76	25.49	727,193	+0.48(+1.90%)
Jul 31, 2009	22.78	25.66	22.67	25.01	1,828,704	+4.61(+22.57%)
Jul 30, 2009	19.55	20.56	19.54	20.41	549,721	+1.16(+6.02%)
Jul 29, 2009	19.21	19.40	19.05	19.25	219,799	-0.04(-0.19%)
Jul 28, 2009	18.69	19.30	18.60	19.29	181,607	+0.60(+3.20%)
Jul 27, 2009	18.87	18.94	18.54	18.69	169,845	-0.19(-0.99%)
Jul 24, 2009	18.57	18.98	18.54	18.88	239,859	+0.26(+1.41%)
Jul 23, 2009	18.27	18.92	18.13	18.61	334,183	+0.25(+1.37%)
Jul 22, 2009	18.48	18.64	18.33	18.36	117,197	-0.02(-0.10%)
Jul 21, 2009	18.46	18.71	18.31	18.38	132,092	-0.09(-0.51%)
Jul 20, 2009	18.74	18.91	18.27	18.47	203,600	-0.24(-1.30%)
Jul 17, 2009	18.66	19.43	17.88	18.72	544,633	-0.75(-3.84%)
Jul 16, 2009	18.44	19.47	18.44	19.46	202,311	+0.89(+4.78%)
Jul 15, 2009	18.14	18.78	18.14	18.58	230,010	+0.70(+3.92%)
Jul 14, 2009	17.67	18.06	17.67	17.88	92,995	+0.14(+0.79%)
Jul 13, 2009	17.58	17.85	17.32	17.74	258,807	+0.28(+1.61%)
Jul 10, 2009	17.62	17.78	17.38	17.45	150,330	-0.29(-1.63%)
Jul 09, 2009	18.22	18.22	17.63	17.74	114,001	-0.32(-1.76%)
Jul 08, 2009	17.99	18.36	17.90	18.06	177,450	+0.07(+0.42%)
Jul 07, 2009	18.21	18.39	17.95	17.99	342,080	-0.16(-0.88%)
Jul 06, 2009	18.12	18.45	17.88	18.15	209,322	-0.06(-0.31%)
Jul 02, 2009	18.46	18.78	17.89	18.20	205,900	-0.58(-3.08%)

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.