Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	28.79	28.97	28.43	28.86	2,405,927	+0.20(+0.70%)
Sep 29, 2009	28.52	28.79	28.49	28.66	1,933,356	+0.13(+0.45%)
Sep 28, 2009	28.28	28.63	28.26	28.53	1,462,740	+0.39(+1.39%)
Sep 25, 2009	28.16	28.34	28.05	28.14	1,504,809	-0.20(-0.71%)
Sep 24, 2009	28.65	28.72	28.17	28.34	1,967,399	-0.08(-0.28%)
Sep 23, 2009	28.53	28.77	28.39	28.42	1,180,719	+0.03(+0.11%)
Sep 22, 2009	28.65	28.66	28.26	28.39	1,467,740	-0.12(-0.42%)
Sep 21, 2009	28.33	28.59	28.27	28.51	1,164,226	-0.05(-0.18%)
Sep 18, 2009	28.57	28.70	28.44	28.56	2,006,846	+0.43(+1.53%)
Sep 17, 2009	28.07	28.23	27.90	28.13	1,709,376	+0.15(+0.54%)
Sep 16, 2009	27.90	28.25	27.83	27.98	1,795,826	+0.01(+0.04%)
Sep 15, 2009	27.73	28.03	27.61	27.97	1,452,973	+0.08(+0.29%)
Sep 14, 2009	27.58	27.94	27.51	27.89	2,220,277	+0.55(+2.01%)
Sep 11, 2009	27.46	27.54	27.28	27.34	2,591,380	-0.46(-1.65%)
Sep 10, 2009	27.41	27.83	27.30	27.80	1,242,825	+0.13(+0.47%)
Sep 09, 2009	27.49	27.78	27.45	27.67	1,688,994	+0.05(+0.18%)
Sep 08, 2009	27.55	27.77	27.48	27.62	1,016,675	+0.53(+1.96%)
Sep 04, 2009	26.63	27.12	26.61	27.09	1,445,128	+0.09(+0.33%)
Sep 03, 2009	27.06	27.09	26.83	27.00	1,993,361	-0.34(-1.24%)
Sep 02, 2009	27.18	27.43	27.10	27.34	1,376,971	+0.09(+0.33%)
Sep 01, 2009	27.66	27.97	27.19	27.25	2,179,909	-0.68(-2.43%)
Aug 31, 2009	27.84	28.00	27.64	27.93	1,174,594	-0.06(-0.21%)
Aug 28, 2009	28.21	28.32	27.90	27.99	1,610,773	+0.04(+0.14%)
Aug 27, 2009	27.79	28.02	27.54	27.95	1,852,181	+0.12(+0.43%)
Aug 26, 2009	27.91	27.99	27.77	27.83	1,212,975	-0.04(-0.14%)
Aug 25, 2009	28.01	28.20	27.82	27.87	1,321,271	-0.02(-0.07%)
Aug 24, 2009	28.02	28.15	27.82	27.89	1,532,288	-0.51(-1.80%)
Aug 21, 2009	28.32	28.72	28.26	28.40	1,768,959	+0.59(+2.12%)
Aug 20, 2009	27.40	27.88	27.39	27.81	1,088,669	+0.19(+0.69%)
Aug 19, 2009	27.05	27.74	27.05	27.62	1,182,436	+0.33(+1.21%)
Aug 18, 2009	26.87	27.38	26.87	27.29	1,285,210	+0.18(+0.66%)
Aug 17, 2009	27.03	27.24	26.98	27.11	1,893,118	-0.96(-3.42%)
Aug 14, 2009	28.10	28.12	27.86	28.07	1,451,992	+0.14(+0.50%)
Aug 13, 2009	28.08	28.08	27.75	27.93	1,761,084	+0.04(+0.14%)
Aug 12, 2009	27.37	28.09	27.35	27.89	2,224,191	+0.75(+2.76%)
Aug 11, 2009	27.01	27.26	26.95	27.14	1,222,814	+0.03(+0.11%)
Aug 10, 2009	27.08	27.31	27.02	27.11	1,841,881	-0.75(-2.69%)
Aug 07, 2009	28.15	28.25	27.82	27.86	2,885,246	-0.10(-0.36%)
Aug 06, 2009	28.71	28.72	27.72	27.96	7,644,578	+1.04(+3.86%)
Aug 05, 2009	27.31	27.34	26.85	26.92	2,110,458	-0.34(-1.25%)
Aug 04, 2009	27.14	27.39	27.04	27.26	2,265,564	-0.23(-0.84%)
Aug 03, 2009	27.27	27.70	27.16	27.49	1,943,265	+0.29(+1.07%)
Jul 31, 2009	27.20	27.42	27.06	27.20	2,235,867	+0.20(+0.74%)
Jul 30, 2009	27.00	27.31	26.90	27.00	2,078,913	+0.32(+1.20%)
Jul 29, 2009	26.66	26.81	26.48	26.68	1,125,206	+0.17(+0.64%)
Jul 28, 2009	26.50	26.65	26.23	26.51	1,748,091	+0.04(+0.15%)
Jul 27, 2009	26.40	26.53	26.21	26.47	1,132,506	+0.02(+0.08%)
Jul 24, 2009	26.29	26.50	26.20	26.45	660	-0.09(-0.34%)
Jul 23, 2009	26.12	26.75	26.10	26.54	2,387,795	+0.16(+0.61%)
Jul 22, 2009	26.14	26.58	26.14	26.38	1,860,343	+0.01(+0.04%)
Jul 21, 2009	26.72	26.74	26.21	26.37	3,179,887	+0.38(+1.46%)
Jul 20, 2009	25.98	26.04	25.73	25.99	3,105,123	+0.14(+0.54%)
Jul 17, 2009	25.79	25.98	25.76	25.85	2,249,757	+0.00(+0.00%)
Jul 16, 2009	25.76	25.89	25.57	25.85	3,648,271	+0.47(+1.85%)
Jul 15, 2009	25.10	25.44	24.99	25.38	3,001,167	+1.03(+4.23%)
Jul 14, 2009	24.34	24.41	24.15	24.35	2,196,932	+0.09(+0.37%)
Jul 13, 2009	24.00	24.32	23.99	24.26	5,595,496	+0.33(+1.38%)
Jul 10, 2009	23.90	24.03	23.76	23.93	1,722,962	-0.25(-1.03%)
Jul 09, 2009	24.28	24.36	24.00	24.18	3,259,399	+0.13(+0.54%)
Jul 08, 2009	24.16	24.21	23.85	24.05	3,055,935	+0.00(+0.00%)
Jul 07, 2009	24.49	24.51	24.03	24.05	2,591,970	-0.40(-1.64%)
Jul 06, 2009	23.90	24.49	23.89	24.45	1,991,761	+0.41(+1.71%)
Jul 02, 2009	24.35	24.86	24.04	24.04	1,819,124	-0.82(-3.30%)

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.