Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	22.83	23.73	22.55	23.62	94,097	+0.99(+4.37%)
Sep 29, 2009	22.57	22.87	22.57	22.63	33,700	-0.16(-0.70%)
Sep 28, 2009	22.59	22.88	22.58	22.79	22,893	+0.22(+0.97%)
Sep 25, 2009	22.61	22.77	22.40	22.57	53,438	-0.04(-0.18%)
Sep 24, 2009	23.41	23.41	22.50	22.61	210,271	-0.74(-3.17%)
Sep 23, 2009	24.62	24.62	23.22	23.35	1,959,040	-0.80(-3.31%)
Sep 22, 2009	24.04	24.16	23.88	24.15	29,430	+0.56(+2.37%)
Sep 21, 2009	23.71	23.73	23.47	23.59	53,625	-0.78(-3.20%)
Sep 18, 2009	24.50	24.54	24.31	24.37	37,075	-0.16(-0.65%)
Sep 17, 2009	24.35	24.65	24.35	24.53	67,454	+0.57(+2.38%)
Sep 16, 2009	23.90	24.44	23.75	23.96	96,294	+0.18(+0.76%)
Sep 15, 2009	23.62	23.93	23.26	23.78	59,726	+0.27(+1.15%)
Sep 14, 2009	23.27	23.60	23.27	23.51	27,371	+0.03(+0.13%)
Sep 11, 2009	24.37	24.38	23.23	23.48	92,288	-0.77(-3.18%)
Sep 10, 2009	24.00	24.25	23.80	24.25	13,158	+0.25(+1.04%)
Sep 09, 2009	23.97	24.33	23.97	24.00	18,214	-0.04(-0.17%)
Sep 08, 2009	23.87	24.21	23.73	24.04	25,147	+0.86(+3.71%)
Sep 04, 2009	23.26	23.29	22.95	23.18	19,187	-0.12(-0.54%)
Sep 03, 2009	23.52	23.58	23.23	23.30	19,873	-0.14(-0.62%)
Sep 02, 2009	23.31	23.62	22.70	23.45	211,762	-0.11(-0.47%)
Sep 01, 2009	24.10	24.34	23.45	23.56	36,615	-0.47(-1.96%)
Aug 31, 2009	24.34	24.34	23.84	24.03	80,267	-0.95(-3.80%)
Aug 28, 2009	24.95	25.20	24.85	24.98	15,439	-0.08(-0.32%)
Aug 27, 2009	24.24	25.06	24.24	25.06	37,105	+0.40(+1.62%)
Aug 26, 2009	24.42	24.68	24.42	24.66	22,226	-0.10(-0.40%)
Aug 25, 2009	25.41	25.43	24.50	24.76	46,466	-0.59(-2.33%)
Aug 24, 2009	25.40	25.59	25.35	25.35	28,380	+0.06(+0.24%)
Aug 21, 2009	25.29	25.49	25.09	25.29	24,466	+0.19(+0.76%)
Aug 20, 2009	25.11	25.32	25.01	25.10	50,110	-0.25(-0.99%)
Aug 19, 2009	24.47	25.49	24.47	25.35	72,546	+0.48(+1.93%)
Aug 18, 2009	24.08	24.96	24.08	24.87	47,918	+0.63(+2.60%)
Aug 17, 2009	24.01	24.26	23.78	24.24	79,937	-0.35(-1.42%)
Aug 14, 2009	25.49	25.49	24.44	24.59	51,486	-0.93(-3.64%)
Aug 13, 2009	25.40	25.53	25.11	25.52	38,319	+0.35(+1.39%)
Aug 12, 2009	25.16	25.44	25.15	25.17	24,570	+0.09(+0.36%)
Aug 11, 2009	25.46	25.46	24.96	25.08	75,095	-0.51(-1.99%)
Aug 10, 2009	25.65	25.66	25.40	25.59	23,821	+0.10(+0.39%)
Aug 07, 2009	25.83	25.91	25.36	25.49	17,315	-0.32(-1.24%)
Aug 06, 2009	25.98	25.98	25.59	25.81	58,817	-0.18(-0.69%)
Aug 05, 2009	25.71	26.00	25.52	25.99	46,941	+0.25(+0.97%)
Aug 04, 2009	25.34	25.75	25.34	25.74	19,398	+0.17(+0.66%)
Aug 03, 2009	25.46	25.66	25.38	25.57	91,109	+0.73(+2.94%)
Jul 31, 2009	24.04	24.89	24.00	24.84	30,842	+0.51(+2.10%)
Jul 30, 2009	23.59	24.48	23.59	24.33	31,965	+1.24(+5.37%)
Jul 29, 2009	23.79	23.89	23.04	23.09	30,800	-1.10(-4.55%)
Jul 28, 2009	24.00	24.27	23.86	24.19	37,978	-0.24(-0.98%)
Jul 27, 2009	24.57	24.57	24.30	24.43	31,143	+0.01(+0.04%)
Jul 24, 2009	24.20	24.42	24.01	24.42	1,129	+0.20(+0.83%)
Jul 23, 2009	23.65	24.32	23.58	24.22	95,709	+0.57(+2.41%)
Jul 22, 2009	22.95	23.65	22.95	23.65	91,573	+0.21(+0.90%)
Jul 21, 2009	23.59	23.63	23.10	23.44	168,800	+0.13(+0.56%)
Jul 20, 2009	23.05	23.41	22.87	23.31	212,707	+0.49(+2.15%)
Jul 17, 2009	22.48	22.98	22.48	22.82	31,523	+0.49(+2.19%)
Jul 16, 2009	22.00	22.38	21.88	22.33	89,158	+0.31(+1.41%)
Jul 15, 2009	21.99	22.12	21.57	22.02	24,414	+0.73(+3.43%)
Jul 14, 2009	21.89	21.89	21.14	21.29	20,897	-0.01(-0.05%)
Jul 13, 2009	21.09	21.32	20.81	21.30	29,051	-0.02(-0.09%)
Jul 10, 2009	21.21	21.67	21.07	21.32	32,061	-0.32(-1.48%)
Jul 09, 2009	21.85	21.85	21.20	21.64	25,660	+0.20(+0.94%)
Jul 08, 2009	21.85	21.99	21.32	21.44	77,309	-0.53(-2.42%)
Jul 07, 2009	22.38	22.38	21.95	21.97	56,745	-0.59(-2.62%)
Jul 06, 2009	22.92	22.92	22.36	22.56	65,791	-0.82(-3.51%)
Jul 02, 2009	23.37	23.52	23.27	23.38	48,921	-0.67(-2.79%)

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.