Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	19.44	19.56	19.21	19.31	2,526,287	-0.01(-0.03%)
Sep 29, 2010	19.24	19.39	19.22	19.32	710,732	-0.01(-0.06%)
Sep 28, 2010	19.27	19.36	18.98	19.33	944,023	+0.13(+0.67%)
Sep 27, 2010	19.22	19.29	19.10	19.20	2,146,884	+0.00(+0.01%)
Sep 24, 2010	19.00	19.21	18.96	19.20	1,030,477	+0.46(+2.45%)
Sep 23, 2010	18.69	18.98	18.66	18.74	1,095,076	-0.11(-0.58%)
Sep 22, 2010	18.92	19.07	18.75	18.85	4,663,337	-0.14(-0.76%)
Sep 21, 2010	19.10	19.12	18.94	18.99	1,324,850	-0.10(-0.53%)
Sep 20, 2010	18.83	19.10	18.77	19.09	2,240,259	+0.33(+1.74%)
Sep 17, 2010	18.77	18.81	18.63	18.77	865,326	+0.04(+0.23%)
Sep 15, 2010	18.59	18.75	18.50	18.72	439,908	+0.10(+0.55%)
Sep 14, 2010	18.54	18.73	18.50	18.62	1,444,589	+0.04(+0.21%)
Sep 13, 2010	18.47	18.62	18.45	18.58	1,270,799	+0.33(+1.81%)
Sep 10, 2010	18.24	18.30	18.18	18.25	962,842	+0.05(+0.25%)
Sep 09, 2010	18.39	18.43	18.13	18.20	1,350,088	+0.01(+0.07%)
Sep 08, 2010	18.10	18.27	18.09	18.19	1,370,119	+0.14(+0.79%)
Sep 07, 2010	18.21	18.23	18.03	18.05	1,747,609	-0.23(-1.26%)
Sep 03, 2010	18.24	18.36	18.17	18.28	1,154,887	+0.26(+1.43%)
Sep 02, 2010	17.75	18.05	17.75	18.02	440,077	+0.27(+1.50%)
Sep 01, 2010	17.43	17.77	17.43	17.75	827,985	+0.58(+3.39%)
Aug 31, 2010	17.17	17.31	17.05	17.17	913	-0.05(-0.30%)
Aug 30, 2010	17.42	17.52	17.22	17.22	421,023	-0.27(-1.55%)
Aug 27, 2010	17.49	17.51	16.97	17.49	1,271,708	+0.36(+2.13%)
Aug 26, 2010	17.27	17.37	17.08	17.13	1,272,105	-0.09(-0.55%)
Aug 25, 2010	16.93	17.27	16.85	17.22	1,179,010	+0.11(+0.65%)
Aug 24, 2010	17.18	17.28	16.98	17.11	2,121,634	-0.29(-1.69%)
Aug 23, 2010	17.64	17.72	17.40	17.41	710,831	-0.15(-0.86%)
Aug 20, 2010	17.50	17.57	17.35	17.56	3,475,928	-0.02(-0.09%)
Aug 19, 2010	17.72	17.82	17.50	17.57	3,854,848	-0.26(-1.48%)
Aug 18, 2010	17.75	17.95	17.64	17.84	724,651	+0.06(+0.34%)
Aug 17, 2010	17.65	17.92	17.61	17.78	1,150,470	+0.28(+1.63%)
Aug 16, 2010	17.33	17.56	17.27	17.49	1,399,078	+0.00(+0.02%)
Aug 13, 2010	17.49	17.61	17.47	17.49	940,299	-0.11(-0.61%)
Aug 12, 2010	17.34	17.65	17.34	17.59	789,069	-0.09(-0.52%)
Aug 11, 2010	17.95	17.97	17.65	17.69	1,195,218	-0.61(-3.34%)
Aug 10, 2010	18.31	18.41	18.16	18.30	777,679	-0.21(-1.14%)
Aug 09, 2010	18.44	18.53	18.37	18.51	576,363	+0.17(+0.92%)
Aug 06, 2010	18.34	18.36	18.06	18.34	1,455,957	+0.00(+0.01%)
Aug 05, 2010	18.32	18.41	18.28	18.34	678,049	-0.09(-0.50%)
Aug 04, 2010	18.27	18.43	18.24	18.43	1,228,690	+0.21(+1.18%)
Aug 03, 2010	18.25	18.33	18.08	18.21	1,064,874	-0.09(-0.49%)
Aug 02, 2010	18.30	18.35	18.17	18.30	2,078,689	+0.32(+1.79%)
Jul 30, 2010	17.98	18.05	17.64	17.98	978,685	+0.05(+0.31%)
Jul 29, 2010	18.19	18.20	17.72	17.93	639,822	-0.11(-0.61%)
Jul 28, 2010	18.23	18.30	17.96	18.04	1,242,821	-0.25(-1.38%)
Jul 27, 2010	18.57	18.58	18.22	18.29	2,140,272	-0.15(-0.80%)
Jul 26, 2010	18.15	18.43	18.12	18.43	967,121	+0.31(+1.70%)
Jul 23, 2010	17.78	18.14	17.77	18.13	7,050,409	+0.25(+1.37%)
Jul 22, 2010	17.59	17.90	17.59	17.88	913,001	+0.50(+2.87%)
Jul 21, 2010	17.74	17.74	17.35	17.38	1,256,760	-0.27(-1.51%)
Jul 20, 2010	17.12	17.67	17.07	17.65	1,964,088	+0.25(+1.43%)
Jul 19, 2010	17.37	17.43	17.17	17.40	440,867	+0.10(+0.57%)
Jul 16, 2010	17.30	17.79	17.28	17.30	643,768	-0.55(-3.09%)
Jul 15, 2010	17.85	17.89	17.60	17.85	416,822	+0.01(+0.07%)
Jul 14, 2010	17.77	17.93	17.71	17.84	833,694	-0.00(-0.02%)
Jul 13, 2010	17.69	17.90	17.60	17.84	847,012	+0.41(+2.32%)
Jul 12, 2010	17.45	17.60	17.31	17.44	386,259	-0.09(-0.49%)
Jul 09, 2010	17.52	17.52	17.30	17.52	516,566	+0.18(+1.04%)
Jul 08, 2010	17.33	17.42	17.14	17.34	587,931	+0.18(+1.05%)
Jul 07, 2010	16.62	17.18	16.62	17.16	939,161	+0.55(+3.34%)
Jul 06, 2010	16.90	17.05	16.51	16.61	1,715,686	-0.04(-0.22%)
Jul 02, 2010	16.65	16.88	16.59	16.65	6,000,583	-0.11(-0.68%)

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.