Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	19.02	20.05	18.44	19.94	358,161	+0.88(+4.61%)
Sep 29, 2009	19.23	19.38	18.98	19.06	60,497	-0.16(-0.85%)
Sep 28, 2009	19.19	19.71	18.95	19.22	128,069	+0.19(+1.00%)
Sep 25, 2009	19.44	19.50	18.75	19.03	92,257	-0.40(-2.08%)
Sep 24, 2009	20.12	20.12	19.26	19.44	148,828	-0.65(-3.26%)
Sep 23, 2009	20.21	20.64	20.01	20.09	142,894	-0.14(-0.68%)
Sep 22, 2009	20.20	20.50	20.07	20.23	193,212	+0.09(+0.47%)
Sep 21, 2009	20.21	20.44	19.81	20.14	87,926	-0.34(-1.64%)
Sep 18, 2009	20.77	20.77	20.30	20.47	280,133	-0.23(-1.12%)
Sep 17, 2009	20.88	21.33	20.50	20.70	123,371	-0.18(-0.87%)
Sep 16, 2009	21.00	21.34	20.80	20.89	145,351	-0.11(-0.53%)
Sep 15, 2009	21.13	21.38	20.96	21.00	218,743	-0.28(-1.30%)
Sep 14, 2009	20.58	21.41	20.47	21.27	204,942	+0.52(+2.49%)
Sep 11, 2009	20.83	21.44	20.54	20.76	153,142	-0.03(-0.17%)
Sep 10, 2009	20.24	20.83	20.04	20.79	128,337	+0.53(+2.64%)
Sep 09, 2009	19.92	20.37	19.29	20.26	168,456	+0.27(+1.34%)
Sep 08, 2009	19.90	20.09	19.51	19.99	141,040	+0.19(+0.96%)
Sep 04, 2009	19.57	19.81	19.26	19.80	101,360	+0.25(+1.28%)
Sep 03, 2009	19.51	19.81	19.20	19.55	147,822	+0.08(+0.40%)
Sep 02, 2009	19.48	19.63	19.18	19.47	68,005	-0.12(-0.62%)
Sep 01, 2009	19.82	20.37	19.44	19.59	135,466	-0.28(-1.43%)
Aug 31, 2009	20.17	20.17	19.77	19.88	107,689	-0.41(-2.04%)
Aug 28, 2009	20.59	20.88	19.92	20.29	97,455	-0.19(-0.93%)
Aug 27, 2009	20.88	20.92	20.00	20.48	117,352	-0.30(-1.45%)
Aug 26, 2009	20.75	20.97	20.46	20.78	76,450	+0.08(+0.37%)
Aug 25, 2009	20.97	21.00	20.64	20.70	142,665	-0.09(-0.46%)
Aug 24, 2009	20.88	21.20	20.64	20.80	103,092	+0.03(+0.17%)
Aug 21, 2009	20.45	21.11	20.02	20.77	225,997	+0.64(+3.17%)
Aug 20, 2009	19.98	20.23	19.88	20.13	149,302	+0.16(+0.82%)
Aug 19, 2009	20.08	20.08	19.56	19.96	160,808	-0.19(-0.94%)
Aug 18, 2009	21.00	21.00	20.08	20.15	185,911	-0.04(-0.21%)
Aug 17, 2009	20.21	20.63	20.11	20.20	159,221	-0.93(-4.40%)
Aug 14, 2009	21.73	21.87	20.77	21.13	198,775	-0.57(-2.62%)
Aug 13, 2009	21.63	21.85	20.86	21.70	97,006	+0.17(+0.80%)
Aug 12, 2009	20.59	21.83	20.48	21.52	231,422	+0.93(+4.52%)
Aug 11, 2009	20.92	21.03	20.46	20.59	151,437	-0.54(-2.57%)
Aug 10, 2009	20.68	21.17	20.66	21.14	98,356	+0.27(+1.28%)
Aug 07, 2009	20.81	21.19	20.61	20.87	301,716	+0.41(+2.02%)
Aug 06, 2009	20.97	21.28	20.33	20.45	115,137	-0.49(-2.34%)
Aug 05, 2009	21.21	21.31	20.73	20.95	256,855	-0.29(-1.38%)
Aug 04, 2009	20.39	21.26	20.17	21.24	205,876	+0.65(+3.14%)
Aug 03, 2009	20.06	20.67	19.77	20.59	184,421	+0.67(+3.37%)
Jul 31, 2009	19.09	20.21	19.03	19.92	264,251	+0.81(+4.24%)
Jul 30, 2009	18.41	19.33	17.87	19.11	202,927	+0.87(+4.77%)
Jul 29, 2009	18.40	18.41	18.10	18.24	112,234	-0.36(-1.94%)
Jul 28, 2009	18.47	18.78	17.97	18.60	122,297	+0.02(+0.09%)
Jul 27, 2009	18.47	18.63	18.09	18.59	246,546	+0.28(+1.55%)
Jul 24, 2009	17.76	18.31	17.76	18.30	191,341	+0.34(+1.92%)
Jul 23, 2009	17.39	18.01	17.21	17.96	289,426	+0.47(+2.71%)
Jul 22, 2009	17.65	17.87	17.13	17.48	266,899	-0.39(-2.17%)
Jul 21, 2009	17.74	18.52	17.51	17.87	569,216	-0.83(-4.42%)
Jul 20, 2009	18.53	18.83	18.18	18.70	254,835	+0.28(+1.50%)
Jul 17, 2009	18.53	18.53	18.12	18.42	187,606	-0.09(-0.47%)
Jul 16, 2009	17.84	18.57	17.71	18.51	223,585	+0.53(+2.92%)
Jul 15, 2009	17.94	18.00	17.66	17.98	277,653	+0.28(+1.56%)
Jul 14, 2009	17.79	18.00	17.61	17.71	228,107	-0.04(-0.24%)
Jul 13, 2009	17.46	17.90	16.99	17.75	301,100	-0.16(-0.91%)
Jul 10, 2009	17.55	17.97	17.49	17.91	269,724	+0.21(+1.17%)
Jul 09, 2009	18.10	18.10	17.67	17.71	149,094	-0.26(-1.44%)
Jul 08, 2009	18.17	18.32	17.58	17.97	323,769	-0.14(-0.76%)
Jul 07, 2009	18.04	18.48	17.87	18.10	382,525	+0.12(+0.67%)
Jul 06, 2009	17.86	18.02	17.39	17.98	207,761	+0.10(+0.58%)
Jul 02, 2009	18.78	18.78	17.88	17.88	689,453	-1.11(-5.85%)

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.