Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	22.22	22.22	21.09	21.44	245,737	-0.80(-3.59%)
Sep 29, 2009	22.12	22.48	21.81	22.24	126,758	+0.06(+0.26%)
Sep 28, 2009	21.75	22.44	21.74	22.18	127,918	+0.45(+2.08%)
Sep 25, 2009	21.68	22.00	21.54	21.73	101,439	+0.05(+0.22%)
Sep 24, 2009	21.86	22.08	21.48	21.68	133,505	-0.21(-0.97%)
Sep 23, 2009	22.63	22.64	21.89	21.90	372,043	-0.77(-3.40%)
Sep 22, 2009	22.37	22.72	22.09	22.67	526,845	+0.36(+1.60%)
Sep 21, 2009	21.95	22.57	21.85	22.31	162,436	+0.31(+1.40%)
Sep 18, 2009	22.14	22.27	21.76	22.00	164,611	-0.11(-0.48%)
Sep 17, 2009	21.67	22.35	21.67	22.11	109,458	+0.48(+2.23%)
Sep 16, 2009	21.70	21.72	21.09	21.63	101,365	-0.09(-0.40%)
Sep 15, 2009	21.89	21.93	21.56	21.71	176,226	-0.18(-0.84%)
Sep 14, 2009	21.29	21.99	21.27	21.90	89,215	+0.56(+2.62%)
Sep 11, 2009	21.52	21.60	21.29	21.34	96,213	-0.10(-0.45%)
Sep 10, 2009	21.36	21.45	21.11	21.43	80,443	+0.08(+0.36%)
Sep 09, 2009	20.92	21.46	20.90	21.36	116,490	+0.49(+2.35%)
Sep 08, 2009	21.13	21.13	20.73	20.87	113,053	-0.19(-0.91%)
Sep 04, 2009	20.77	21.14	20.64	21.06	97,718	+0.29(+1.39%)
Sep 03, 2009	20.45	20.77	20.17	20.77	107,059	+0.38(+1.89%)
Sep 02, 2009	20.38	20.58	20.16	20.39	153,073	-0.09(-0.42%)
Sep 01, 2009	20.81	21.17	20.36	20.47	112,929	-0.38(-1.80%)
Aug 31, 2009	20.74	21.10	20.61	20.85	169,627	+0.11(+0.51%)
Aug 28, 2009	21.27	21.38	20.62	20.74	99,745	-0.46(-2.18%)
Aug 27, 2009	20.98	21.22	20.63	21.20	116,085	+0.25(+1.19%)
Aug 26, 2009	21.13	21.40	20.80	20.95	127,127	-0.11(-0.50%)
Aug 25, 2009	20.86	21.17	20.81	21.06	141,865	+0.28(+1.34%)
Aug 24, 2009	20.54	20.90	20.50	20.78	141,039	+0.24(+1.17%)
Aug 21, 2009	20.22	20.73	20.22	20.54	211,046	+0.29(+1.43%)
Aug 20, 2009	19.73	20.29	19.70	20.25	214,113	+0.54(+2.73%)
Aug 19, 2009	19.15	19.80	19.15	19.71	269,746	+0.43(+2.25%)
Aug 18, 2009	19.06	19.33	18.87	19.28	116,509	+0.30(+1.57%)
Aug 17, 2009	18.70	19.30	18.70	18.98	141,547	-0.01(-0.05%)
Aug 14, 2009	19.15	19.31	18.75	18.99	126,648	-0.24(-1.25%)
Aug 13, 2009	19.55	19.55	18.87	19.23	117,783	-0.32(-1.62%)
Aug 12, 2009	19.11	19.85	19.11	19.55	118,987	+0.43(+2.27%)
Aug 11, 2009	19.09	19.28	18.85	19.11	125,001	-0.12(-0.60%)
Aug 10, 2009	18.77	19.48	18.77	19.23	182,735	+0.40(+2.15%)
Aug 07, 2009	19.29	19.35	18.77	18.83	281,991	-0.32(-1.66%)
Aug 06, 2009	19.53	19.61	19.11	19.14	170,153	-0.22(-1.14%)
Aug 05, 2009	19.73	19.73	19.02	19.36	145,250	-0.35(-1.76%)
Aug 04, 2009	19.72	19.73	19.57	19.71	208,275	-0.06(-0.32%)
Aug 03, 2009	19.92	19.92	19.39	19.77	249,060	+0.14(+0.71%)
Jul 31, 2009	19.66	19.97	19.57	19.63	266,177	-0.18(-0.92%)
Jul 30, 2009	19.18	19.92	19.09	19.82	405,112	+0.73(+3.83%)
Jul 29, 2009	18.61	19.22	18.50	19.09	278,580	+0.45(+2.43%)
Jul 28, 2009	18.29	18.71	18.09	18.63	885,805	+0.37(+2.00%)
Jul 27, 2009	18.29	18.57	18.15	18.27	647,890	-0.02(-0.11%)
Jul 24, 2009	17.71	18.37	17.71	18.29	407	+0.48(+2.70%)
Jul 23, 2009	18.23	18.55	17.41	17.81	548,226	-0.29(-1.60%)
Jul 22, 2009	17.68	18.16	17.64	18.09	383,035	+0.38(+2.12%)
Jul 21, 2009	17.48	17.72	17.39	17.72	156,056	+0.26(+1.49%)
Jul 20, 2009	17.51	17.54	17.01	17.46	197,869	+0.07(+0.39%)
Jul 17, 2009	17.69	17.76	17.25	17.39	247,785	-0.24(-1.36%)
Jul 16, 2009	17.31	17.69	17.17	17.63	112,387	+0.30(+1.72%)
Jul 15, 2009	16.90	17.33	16.67	17.33	211,533	+0.54(+3.21%)
Jul 14, 2009	16.78	16.87	16.67	16.80	120,563	+0.02(+0.11%)
Jul 13, 2009	16.32	16.78	16.30	16.78	152,282	+0.37(+2.23%)
Jul 10, 2009	16.28	16.51	16.24	16.41	112,311	+0.03(+0.18%)
Jul 09, 2009	16.57	16.59	16.25	16.38	105,273	-0.13(-0.82%)
Jul 08, 2009	16.68	16.69	16.28	16.52	180,214	-0.15(-0.92%)
Jul 07, 2009	16.69	16.85	16.44	16.67	122,728	-0.07(-0.40%)
Jul 06, 2009	16.50	16.80	16.50	16.74	172,603	+0.13(+0.81%)
Jul 02, 2009	16.72	16.79	16.39	16.60	183,180	-0.38(-2.21%)

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.