Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	20.83	21.51	20.83	21.28	19,033	+0.25(+1.17%)
Sep 29, 2009	20.70	21.04	20.70	21.04	1,529	+0.19(+0.91%)
Sep 28, 2009	20.78	20.91	20.56	20.85	2,946	-0.02(-0.10%)
Sep 25, 2009	20.62	20.87	20.61	20.87	3,545	+0.21(+1.02%)
Sep 24, 2009	20.72	20.83	20.56	20.66	4,862	-0.16(-0.77%)
Sep 23, 2009	20.48	20.82	20.19	20.82	6,141	+0.42(+2.06%)
Sep 22, 2009	20.32	20.67	20.21	20.40	4,435	+0.07(+0.32%)
Sep 21, 2009	20.09	20.76	20.05	20.33	26,640	+0.23(+1.16%)
Sep 18, 2009	20.69	20.69	20.10	20.10	20,657	-0.62(-3.01%)
Sep 17, 2009	20.70	20.72	20.50	20.72	4,958	-0.05(-0.24%)
Sep 16, 2009	20.83	20.83	20.69	20.77	4,099	-0.13(-0.62%)
Sep 15, 2009	20.64	20.91	20.51	20.91	4,812	+0.07(+0.35%)
Sep 14, 2009	20.46	20.83	20.46	20.83	19,256	+0.31(+1.52%)
Sep 11, 2009	20.43	20.61	20.38	20.52	3,367	-0.04(-0.21%)
Sep 10, 2009	20.28	20.61	20.28	20.56	3,055	+0.17(+0.85%)
Sep 09, 2009	20.24	20.51	20.20	20.39	9,719	+0.17(+0.82%)
Sep 08, 2009	20.15	20.23	19.94	20.23	3,851	+0.05(+0.25%)
Sep 04, 2009	20.00	20.25	19.71	20.18	7,185	+0.14(+0.72%)
Sep 03, 2009	20.07	20.19	19.78	20.03	11,925	-0.10(-0.50%)
Sep 02, 2009	20.09	20.36	20.09	20.13	6,381	+0.04(+0.18%)
Sep 01, 2009	20.06	20.38	20.06	20.10	10,845	+0.07(+0.36%)
Aug 31, 2009	20.19	20.35	19.92	20.02	20,142	-0.18(-0.89%)
Aug 28, 2009	20.64	20.64	20.20	20.20	7,792	-0.66(-3.14%)
Aug 27, 2009	20.72	21.13	20.53	20.86	37,373	+0.13(+0.63%)
Aug 26, 2009	20.74	21.33	20.44	20.73	45,245	+0.21(+1.02%)
Aug 25, 2009	20.75	20.81	20.46	20.52	6,626	-0.01(-0.04%)
Aug 24, 2009	20.83	20.89	20.53	20.53	5,548	-0.32(-1.52%)
Aug 21, 2009	21.07	21.07	20.35	20.84	14,091	+0.11(+0.52%)
Aug 20, 2009	20.65	21.31	20.27	20.74	5,716	+0.13(+0.63%)
Aug 19, 2009	20.63	21.39	20.34	20.61	11,938	-0.02(-0.10%)
Aug 18, 2009	20.36	20.63	20.36	20.63	6,745	+0.32(+1.60%)
Aug 17, 2009	20.34	20.62	20.30	20.30	2,279	+0.09(+0.46%)
Aug 14, 2009	20.30	20.63	20.07	20.21	16,150	-0.42(-2.01%)
Aug 13, 2009	20.34	20.63	20.07	20.63	7,494	+0.27(+1.33%)
Aug 12, 2009	20.25	20.69	20.12	20.36	29,322	+0.11(+0.53%)
Aug 11, 2009	20.43	20.47	20.10	20.25	10,802	-0.11(-0.53%)
Aug 10, 2009	20.38	20.59	20.25	20.36	8,049	-0.08(-0.39%)
Aug 07, 2009	20.67	20.69	20.38	20.43	19,415	-0.18(-0.87%)
Aug 06, 2009	20.45	20.64	20.36	20.61	9,273	-0.01(-0.03%)
Aug 05, 2009	20.70	20.70	20.51	20.62	6,020	-0.08(-0.38%)
Aug 04, 2009	20.36	20.70	20.21	20.70	12,468	+0.01(+0.03%)
Aug 03, 2009	20.70	20.70	20.53	20.69	35,638	+0.17(+0.84%)
Jul 31, 2009	20.59	20.59	20.36	20.52	11,980	-0.18(-0.87%)
Jul 30, 2009	20.69	20.70	19.99	20.70	7,245	+0.01(+0.03%)
Jul 29, 2009	20.54	20.70	19.94	20.69	14,759	-0.01(-0.03%)
Jul 28, 2009	20.53	20.70	20.37	20.70	10,085	+0.00(+0.00%)
Jul 27, 2009	20.38	20.73	20.07	20.70	13,511	+0.14(+0.70%)
Jul 24, 2009	19.39	20.99	19.37	20.56	20,381	-0.12(-0.59%)
Jul 23, 2009	21.30	21.67	20.38	20.68	31,984	-0.19(-0.90%)
Jul 22, 2009	20.52	21.54	20.16	20.87	31,202	+0.17(+0.80%)
Jul 21, 2009	20.74	20.74	20.32	20.70	23,803	+0.02(+0.10%)
Jul 20, 2009	20.59	20.70	20.34	20.68	29,698	+0.03(+0.14%)
Jul 17, 2009	20.74	20.74	19.44	20.65	10,156	-0.06(-0.31%)
Jul 16, 2009	20.61	20.72	20.43	20.72	8,894	+0.02(+0.10%)
Jul 15, 2009	20.52	20.73	20.44	20.69	18,207	+0.17(+0.81%)
Jul 14, 2009	20.52	20.70	20.51	20.53	8,505	-0.03(-0.14%)
Jul 13, 2009	20.74	21.03	20.34	20.56	22,211	-0.19(-0.90%)
Jul 10, 2009	20.64	20.74	20.34	20.74	3,527	+0.12(+0.59%)
Jul 09, 2009	20.30	20.79	20.30	20.62	13,424	+0.43(+2.14%)
Jul 08, 2009	20.81	20.81	20.07	20.19	10,106	-0.62(-2.98%)
Jul 07, 2009	20.16	20.81	19.95	20.81	19,038	+0.78(+3.92%)
Jul 06, 2009	19.64	20.16	19.51	20.02	18,445	+0.45(+2.28%)
Jul 02, 2009	20.07	20.15	18.80	19.58	4,841	-0.40(-2.02%)

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.