Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	22.83	22.95	22.43	22.87	9,089	-0.14(-0.61%)
Sep 29, 2009	23.08	23.13	22.85	23.01	27,987	-0.04(-0.17%)
Sep 28, 2009	22.76	23.30	22.76	23.05	52,932	+0.75(+3.36%)
Sep 25, 2009	22.39	22.75	22.30	22.30	30,039	-0.50(-2.19%)
Sep 24, 2009	23.38	23.45	22.70	22.80	51,060	-0.21(-0.91%)
Sep 23, 2009	23.05	23.30	22.88	23.01	55,453	-0.11(-0.48%)
Sep 22, 2009	23.05	23.12	22.92	23.12	43,995	+0.08(+0.35%)
Sep 21, 2009	22.96	23.20	22.96	23.04	21,632	-0.21(-0.90%)
Sep 18, 2009	23.31	23.35	23.05	23.25	17,008	+0.10(+0.43%)
Sep 17, 2009	23.06	23.25	22.98	23.15	16,000	-0.25(-1.07%)
Sep 16, 2009	23.10	23.43	23.09	23.40	13,042	+0.63(+2.77%)
Sep 15, 2009	22.62	22.90	22.59	22.77	45,512	+0.15(+0.66%)
Sep 14, 2009	22.46	22.70	22.36	22.62	24,575	+0.32(+1.43%)
Sep 11, 2009	22.47	22.53	22.30	22.30	15,554	+0.00(+0.00%)
Sep 10, 2009	21.98	22.35	21.96	22.30	14,024	+0.25(+1.13%)
Sep 09, 2009	21.88	22.27	21.88	22.05	18,805	+0.50(+2.32%)
Sep 08, 2009	21.45	21.70	21.44	21.55	15,345	+0.68(+3.26%)
Sep 04, 2009	20.60	20.95	20.45	20.87	29,077	+0.27(+1.31%)
Sep 03, 2009	20.74	20.75	20.51	20.60	20,504	-0.01(-0.05%)
Sep 02, 2009	20.57	20.82	20.54	20.61	18,253	-0.31(-1.48%)
Sep 01, 2009	21.22	21.45	20.80	20.92	22,347	-0.38(-1.78%)
Aug 31, 2009	21.28	21.50	21.28	21.30	17,624	-0.10(-0.47%)
Aug 28, 2009	21.57	21.61	21.28	21.40	17,784	-0.10(-0.47%)
Aug 27, 2009	21.16	21.55	20.95	21.50	15,908	+0.17(+0.80%)
Aug 26, 2009	21.14	21.33	21.09	21.33	19,677	-0.22(-1.02%)
Aug 25, 2009	21.46	21.70	21.40	21.55	21,408	+0.10(+0.47%)
Aug 24, 2009	21.52	21.60	21.30	21.45	22,451	+0.10(+0.47%)
Aug 21, 2009	21.15	21.46	21.15	21.35	20,990	+0.39(+1.86%)
Aug 20, 2009	20.75	21.00	20.75	20.96	15,186	+0.21(+1.01%)
Aug 19, 2009	20.26	20.80	20.26	20.75	41,702	+0.40(+1.97%)
Aug 18, 2009	20.07	20.35	20.06	20.35	14,010	+0.34(+1.70%)
Aug 17, 2009	20.20	20.20	16.98	20.01	14,787	-0.63(-3.05%)
Aug 14, 2009	21.06	21.06	20.50	20.64	20,579	-0.76(-3.55%)
Aug 13, 2009	21.12	21.41	21.02	21.40	20,392	+0.44(+2.10%)
Aug 12, 2009	20.62	21.20	20.62	20.96	15,162	+0.40(+1.95%)
Aug 11, 2009	20.61	20.65	20.35	20.56	33,583	-0.36(-1.72%)
Aug 10, 2009	20.73	21.02	20.72	20.92	27,578	-0.03(-0.14%)
Aug 07, 2009	21.01	21.01	20.84	20.95	17,410	-0.05(-0.24%)
Aug 06, 2009	21.25	21.29	20.99	21.00	28,009	-0.28(-1.32%)
Aug 05, 2009	21.14	21.44	20.96	21.28	17,476	-0.32(-1.48%)
Aug 04, 2009	21.40	21.68	21.36	21.60	32,102	+0.04(+0.19%)
Aug 03, 2009	21.17	21.61	21.12	21.56	32,377	+0.71(+3.41%)
Jul 31, 2009	20.50	21.00	20.39	20.85	20,341	+0.74(+3.68%)
Jul 30, 2009	20.15	20.36	20.07	20.11	14,501	-0.22(-1.08%)
Jul 29, 2009	20.27	20.40	20.19	20.33	10,052	+0.07(+0.35%)
Jul 28, 2009	20.31	20.37	19.99	20.26	12,402	+0.15(+0.75%)
Jul 27, 2009	20.03	20.11	19.85	20.11	15,886	+0.01(+0.05%)
Jul 24, 2009	20.30	20.30	20.04	20.10	18,810	+0.10(+0.50%)
Jul 23, 2009	19.65	20.20	19.65	20.00	15,328	+0.14(+0.70%)
Jul 22, 2009	19.66	19.96	19.65	19.86	28,978	+0.36(+1.85%)
Jul 21, 2009	19.65	19.67	19.41	19.50	56,632	+0.19(+0.98%)
Jul 20, 2009	19.07	19.31	18.99	19.31	22,963	+0.51(+2.71%)
Jul 17, 2009	18.75	18.91	18.68	18.80	30,862	-0.20(-1.05%)
Jul 16, 2009	18.69	19.00	18.62	19.00	18,556	+0.59(+3.20%)
Jul 15, 2009	18.22	18.52	18.21	18.41	28,407	+0.67(+3.78%)
Jul 14, 2009	17.70	17.91	17.59	17.74	12,935	-0.21(-1.17%)
Jul 13, 2009	17.64	17.95	17.60	17.95	11,384	+0.66(+3.82%)
Jul 10, 2009	17.40	17.50	17.14	17.29	25,572	-0.33(-1.87%)
Jul 09, 2009	17.67	17.80	17.50	17.62	18,909	+0.22(+1.26%)
Jul 08, 2009	17.52	17.59	17.20	17.40	17,635	-0.08(-0.46%)
Jul 07, 2009	17.82	17.86	17.47	17.48	21,694	-0.38(-2.13%)
Jul 06, 2009	17.61	17.86	17.60	17.86	46,362	-0.22(-1.22%)
Jul 02, 2009	18.23	18.23	18.04	18.08	31,540	-0.82(-4.34%)

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.