Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	20.64	20.66	20.18	20.39	276,357	-0.13(-0.61%)
Sep 29, 2009	20.55	20.62	20.37	20.52	183,343	-0.13(-0.63%)
Sep 28, 2009	20.27	20.65	20.23	20.65	184,561	+0.32(+1.59%)
Sep 25, 2009	20.28	20.53	20.15	20.33	273,981	+0.01(+0.03%)
Sep 24, 2009	20.63	20.76	20.17	20.32	243,990	-0.32(-1.56%)
Sep 23, 2009	21.10	21.11	20.61	20.64	165,528	-0.41(-1.94%)
Sep 22, 2009	21.01	21.12	20.86	21.05	205,933	+0.36(+1.75%)
Sep 21, 2009	20.59	20.76	20.33	20.69	122,138	-0.22(-1.06%)
Sep 18, 2009	21.05	21.05	20.77	20.91	128,627	+0.01(+0.06%)
Sep 17, 2009	21.05	21.17	20.82	20.90	176,562	+0.07(+0.34%)
Sep 16, 2009	20.95	21.13	20.74	20.83	330,819	+0.14(+0.70%)
Sep 15, 2009	20.58	20.70	20.37	20.68	144,240	+0.22(+1.06%)
Sep 14, 2009	20.25	20.51	20.07	20.47	259,706	+0.02(+0.11%)
Sep 11, 2009	20.44	20.63	20.25	20.44	269,859	+0.10(+0.50%)
Sep 10, 2009	20.18	20.40	20.00	20.34	274,911	+0.32(+1.58%)
Sep 09, 2009	20.06	20.24	19.91	20.03	174,089	+0.08(+0.38%)
Sep 08, 2009	19.80	20.00	19.80	19.95	154,976	+0.58(+2.98%)
Sep 04, 2009	19.15	19.46	19.10	19.37	66,124	+0.24(+1.25%)
Sep 03, 2009	19.13	19.22	18.99	19.14	94,426	+0.10(+0.53%)
Sep 02, 2009	18.87	19.16	18.87	19.03	257,736	+0.08(+0.41%)
Sep 01, 2009	19.17	19.48	18.94	18.96	166,752	-0.38(-1.95%)
Aug 31, 2009	19.37	19.40	19.18	19.33	140,316	-0.34(-1.73%)
Aug 28, 2009	19.85	19.89	19.53	19.67	141,430	-0.05(-0.27%)
Aug 27, 2009	19.59	19.80	19.25	19.73	128,135	+0.07(+0.37%)
Aug 26, 2009	19.66	19.73	19.43	19.66	170,543	-0.08(-0.42%)
Aug 25, 2009	19.93	20.07	19.64	19.74	149,063	-0.10(-0.51%)
Aug 24, 2009	19.95	20.03	19.79	19.84	344,865	+0.08(+0.39%)
Aug 21, 2009	19.43	19.79	19.40	19.76	237,835	+0.61(+3.18%)
Aug 20, 2009	19.11	19.23	19.06	19.15	241,586	+0.13(+0.66%)
Aug 19, 2009	18.59	19.18	18.46	19.03	192,165	+0.28(+1.47%)
Aug 18, 2009	18.51	18.78	18.47	18.75	166,478	+0.29(+1.55%)
Aug 17, 2009	18.59	18.69	18.33	18.47	267,149	-0.60(-3.17%)
Aug 14, 2009	19.30	19.34	18.88	19.07	124,107	-0.17(-0.87%)
Aug 13, 2009	19.17	19.28	19.02	19.24	311,619	+0.14(+0.75%)
Aug 12, 2009	18.85	19.25	18.85	19.09	146,972	+0.22(+1.17%)
Aug 11, 2009	19.07	19.07	18.77	18.87	141,417	-0.23(-1.22%)
Aug 10, 2009	19.14	19.22	18.95	19.11	258,617	-0.07(-0.34%)
Aug 07, 2009	19.39	19.39	19.08	19.17	156,939	+0.00(+0.01%)
Aug 06, 2009	19.42	19.43	19.00	19.17	182,995	-0.19(-1.00%)
Aug 05, 2009	19.56	19.56	19.13	19.36	165,670	-0.20(-1.01%)
Aug 04, 2009	19.56	19.64	19.34	19.56	238,966	-0.05(-0.24%)
Aug 03, 2009	19.15	19.72	19.15	19.61	242,051	+0.53(+2.79%)
Jul 31, 2009	18.90	19.21	18.75	19.08	144,213	+0.04(+0.19%)
Jul 30, 2009	18.98	19.21	18.93	19.04	173,702	+0.24(+1.27%)
Jul 29, 2009	19.05	19.11	18.59	18.80	249,792	-0.42(-2.18%)
Jul 28, 2009	19.25	19.34	18.85	19.22	174,977	-0.30(-1.53%)
Jul 27, 2009	19.45	19.57	19.27	19.52	143,129	+0.10(+0.52%)
Jul 24, 2009	19.28	19.43	19.14	19.42	133,824	+0.12(+0.62%)
Jul 23, 2009	18.78	19.33	18.78	19.30	179,219	+0.55(+2.93%)
Jul 22, 2009	18.75	18.99	18.67	18.75	191,591	-0.19(-1.01%)
Jul 21, 2009	19.09	19.13	18.60	18.94	371,060	+0.14(+0.73%)
Jul 20, 2009	18.75	18.86	18.50	18.80	142,738	+0.36(+1.95%)
Jul 17, 2009	18.34	18.53	18.19	18.44	110,434	+0.15(+0.82%)
Jul 16, 2009	18.16	18.41	18.03	18.29	146,474	+0.11(+0.63%)
Jul 15, 2009	17.95	18.18	17.89	18.18	174,858	+0.68(+3.86%)
Jul 14, 2009	17.41	17.55	17.29	17.50	135,251	+0.22(+1.28%)
Jul 13, 2009	16.86	17.29	16.86	17.28	122,118	+0.25(+1.48%)
Jul 10, 2009	16.95	17.04	16.77	17.03	252,468	-0.12(-0.69%)
Jul 09, 2009	17.11	17.31	16.97	17.15	171,055	+0.25(+1.48%)
Jul 08, 2009	16.96	17.20	16.55	16.90	428,089	-0.13(-0.74%)
Jul 07, 2009	17.40	17.44	16.98	17.02	102,927	-0.47(-2.67%)
Jul 06, 2009	17.23	17.49	17.06	17.49	238,443	-0.30(-1.71%)
Jul 02, 2009	18.09	18.23	17.75	17.80	173,916	-0.57(-3.12%)

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.