Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	23.44	23.51	22.87	23.22	85,709	-0.13(-0.54%)
Sep 29, 2009	23.72	24.01	23.35	23.35	52,875	-0.33(-1.41%)
Sep 28, 2009	23.20	24.05	23.20	23.68	75,686	+0.55(+2.37%)
Sep 25, 2009	23.35	23.76	23.07	23.13	50,512	-0.35(-1.49%)
Sep 24, 2009	23.66	23.91	23.37	23.48	68,127	-0.22(-0.94%)
Sep 23, 2009	23.93	24.18	23.71	23.71	39,377	-0.13(-0.53%)
Sep 22, 2009	23.79	24.04	23.49	23.83	35,607	+0.13(+0.54%)
Sep 21, 2009	23.86	24.58	23.63	23.71	59,876	-0.29(-1.23%)
Sep 18, 2009	24.03	24.36	23.55	24.00	140,588	-0.06(-0.23%)
Sep 17, 2009	23.85	24.22	23.71	24.06	48,658	+0.31(+1.31%)
Sep 16, 2009	23.35	23.82	23.35	23.75	115,506	+0.40(+1.70%)
Sep 15, 2009	23.13	23.45	23.03	23.35	70,822	+0.31(+1.35%)
Sep 14, 2009	22.99	23.26	22.87	23.04	53,683	-0.04(-0.17%)
Sep 11, 2009	22.78	23.30	22.78	23.08	55,777	+0.30(+1.33%)
Sep 10, 2009	22.32	22.78	22.18	22.78	128,669	+0.48(+2.18%)
Sep 09, 2009	22.20	22.56	22.20	22.29	63,639	+0.10(+0.43%)
Sep 08, 2009	21.50	22.21	21.37	22.20	134,375	+0.80(+3.75%)
Sep 04, 2009	20.94	21.46	20.80	21.39	65,833	+0.47(+2.24%)
Sep 03, 2009	21.03	21.19	20.76	20.92	66,562	+0.00(+0.00%)
Sep 02, 2009	20.83	21.00	20.80	20.92	98,568	-0.02(-0.11%)
Sep 01, 2009	21.04	21.58	20.70	20.95	130,785	-0.15(-0.72%)
Aug 31, 2009	21.35	21.55	20.88	21.10	94,055	-0.37(-1.74%)
Aug 28, 2009	21.65	21.69	21.30	21.47	103,706	-0.11(-0.52%)
Aug 27, 2009	21.46	21.63	21.10	21.58	66,359	+0.17(+0.78%)
Aug 26, 2009	21.33	21.46	21.19	21.42	68,980	+0.17(+0.79%)
Aug 25, 2009	21.06	21.45	20.93	21.25	89,071	+0.33(+1.56%)
Aug 24, 2009	20.75	20.95	20.57	20.92	83,968	+0.27(+1.31%)
Aug 21, 2009	20.30	21.09	20.21	20.65	118,212	+0.60(+3.01%)
Aug 20, 2009	19.87	20.11	19.71	20.05	120,936	+0.20(+1.00%)
Aug 19, 2009	19.51	19.87	19.48	19.85	58,130	+0.17(+0.85%)
Aug 18, 2009	19.45	19.78	18.96	19.68	68,419	+0.29(+1.48%)
Aug 17, 2009	19.08	19.53	19.08	19.40	83,727	-0.03(-0.16%)
Aug 14, 2009	19.71	19.73	19.28	19.43	80,172	-0.25(-1.25%)
Aug 13, 2009	19.62	19.83	19.30	19.68	69,702	+0.22(+1.14%)
Aug 12, 2009	19.14	19.79	19.14	19.45	63,660	+0.39(+2.04%)
Aug 11, 2009	19.16	19.20	19.00	19.06	76,169	-0.14(-0.70%)
Aug 10, 2009	18.90	19.59	18.71	19.20	115,300	+0.25(+1.30%)
Aug 07, 2009	19.06	19.08	18.70	18.95	101,900	+0.17(+0.93%)
Aug 06, 2009	19.01	19.01	18.61	18.78	91,219	-0.07(-0.38%)
Aug 05, 2009	19.07	19.07	18.65	18.85	92,268	-0.23(-1.21%)
Aug 04, 2009	18.63	19.08	18.63	19.08	146,994	+0.37(+2.00%)
Aug 03, 2009	18.77	18.84	18.45	18.71	115,308	+0.08(+0.43%)
Jul 31, 2009	18.54	18.87	18.30	18.63	121,778	+0.06(+0.34%)
Jul 30, 2009	18.68	18.83	18.51	18.56	102,846	+0.14(+0.78%)
Jul 29, 2009	18.36	18.57	18.17	18.42	160,839	-0.03(-0.17%)
Jul 28, 2009	18.28	18.45	18.20	18.45	101,401	+0.05(+0.26%)
Jul 27, 2009	18.44	18.59	18.29	18.40	131,941	-0.19(-1.03%)
Jul 24, 2009	18.09	18.64	18.05	18.59	249,437	+0.54(+2.99%)
Jul 23, 2009	17.59	18.28	17.55	18.05	239,301	+0.50(+2.85%)
Jul 22, 2009	17.56	17.74	17.39	17.55	92,470	-0.02(-0.09%)
Jul 21, 2009	17.39	17.63	17.24	17.57	119,129	+0.24(+1.38%)
Jul 20, 2009	17.33	17.50	17.18	17.33	188,556	+0.07(+0.41%)
Jul 17, 2009	17.55	17.55	17.15	17.26	104,791	-0.30(-1.72%)
Jul 16, 2009	17.13	17.58	17.13	17.56	98,223	+0.30(+1.75%)
Jul 15, 2009	17.00	17.27	16.95	17.26	114,043	+0.44(+2.60%)
Jul 14, 2009	16.73	16.87	16.53	16.82	106,832	+0.02(+0.14%)
Jul 13, 2009	16.64	16.81	16.55	16.80	112,647	-0.02(-0.14%)
Jul 10, 2009	16.33	16.86	16.33	16.82	123,711	+0.37(+2.22%)
Jul 09, 2009	16.97	16.97	16.42	16.46	122,908	-0.46(-2.73%)
Jul 08, 2009	16.65	17.02	16.38	16.92	255,578	+0.29(+1.77%)
Jul 07, 2009	16.71	16.84	16.60	16.62	164,400	-0.05(-0.29%)
Jul 06, 2009	16.67	16.81	16.37	16.67	202,716	+0.04(+0.24%)
Jul 02, 2009	16.85	16.92	16.58	16.63	135,778	-0.29(-1.74%)

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.