Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	25.87	25.93	25.10	25.43	37,483,252	+0.11(+0.42%)
Sep 29, 2009	25.57	26.11	25.27	25.32	35,110,152	-0.27(-1.07%)
Sep 28, 2009	24.97	25.65	24.63	25.59	32,351,252	+0.88(+3.55%)
Sep 25, 2009	25.06	25.43	24.66	24.72	42,142,360	-0.52(-2.07%)
Sep 24, 2009	26.39	26.50	25.04	25.24	48,774,652	-1.11(-4.21%)
Sep 23, 2009	27.17	27.21	26.32	26.35	41,484,804	-0.76(-2.82%)
Sep 22, 2009	26.49	27.21	26.48	27.11	33,846,364	+1.14(+4.38%)
Sep 21, 2009	25.50	26.23	25.08	25.97	31,380,748	-0.02(-0.09%)
Sep 18, 2009	26.49	26.61	25.72	25.99	37,363,464	-0.49(-1.86%)
Sep 17, 2009	26.53	27.04	26.11	26.49	36,263,516	-0.25(-0.94%)
Sep 16, 2009	26.98	27.04	26.59	26.74	36,610,372	+0.31(+1.16%)
Sep 15, 2009	26.22	26.57	25.99	26.43	34,958,296	+0.26(+0.99%)
Sep 14, 2009	25.56	26.22	25.30	26.17	32,438,142	+0.09(+0.36%)
Sep 11, 2009	25.94	26.48	25.63	26.08	43,529,816	+0.41(+1.60%)
Sep 10, 2009	24.79	25.68	24.52	25.67	35,294,864	+0.59(+2.33%)
Sep 09, 2009	25.27	25.34	24.69	25.08	33,864,604	-0.12(-0.47%)
Sep 08, 2009	25.39	25.53	25.07	25.20	35,781,016	+0.74(+3.03%)
Sep 04, 2009	23.95	24.50	23.52	24.46	29,046,786	+0.56(+2.36%)
Sep 03, 2009	23.61	23.90	23.20	23.90	37,322,048	+0.99(+4.34%)
Sep 02, 2009	22.34	23.07	22.14	22.90	37,741,168	+0.44(+1.96%)
Sep 01, 2009	23.41	23.76	22.35	22.46	50,471,204	-0.88(-3.76%)
Aug 31, 2009	23.53	23.66	23.22	23.34	37,147,476	-0.93(-3.82%)
Aug 28, 2009	24.42	24.71	23.96	24.27	34,335,804	+0.45(+1.90%)
Aug 27, 2009	23.40	23.83	22.79	23.82	38,912,192	+0.42(+1.79%)
Aug 26, 2009	23.68	23.82	23.31	23.40	48,049,368	-0.36(-1.53%)
Aug 25, 2009	24.31	24.53	23.56	23.76	42,380,444	-0.49(-2.03%)
Aug 24, 2009	24.69	25.00	24.13	24.25	39,531,020	+0.14(+0.58%)
Aug 21, 2009	23.63	24.22	23.33	24.11	43,212,880	+1.05(+4.55%)
Aug 20, 2009	23.46	23.70	23.01	23.06	40,889,460	+0.05(+0.23%)
Aug 19, 2009	21.87	23.17	21.68	23.01	53,418,888	+0.60(+2.68%)
Aug 18, 2009	22.19	22.50	21.98	22.41	35,553,740	+0.35(+1.58%)
Aug 17, 2009	22.46	22.46	21.70	22.06	43,948,056	-1.53(-6.47%)
Aug 14, 2009	24.30	24.41	23.20	23.59	38,757,200	-0.90(-3.66%)
Aug 13, 2009	23.89	24.49	23.48	24.49	47,776,964	+1.15(+4.91%)
Aug 12, 2009	22.69	23.57	22.63	23.34	36,465,916	+0.41(+1.78%)
Aug 11, 2009	23.04	23.14	22.61	22.93	35,141,524	-0.19(-0.80%)
Aug 10, 2009	23.38	23.41	22.81	23.12	31,903,172	-0.38(-1.62%)
Aug 07, 2009	24.10	24.20	23.26	23.50	41,605,688	-0.21(-0.91%)
Aug 06, 2009	24.18	24.53	23.37	23.72	50,513,916	-0.17(-0.73%)
Aug 05, 2009	23.66	24.09	23.17	23.89	47,796,940	+0.61(+2.61%)
Aug 04, 2009	23.97	24.05	23.21	23.28	46,461,516	-0.89(-3.67%)
Aug 03, 2009	23.22	24.26	23.19	24.17	62,830,088	+1.82(+8.14%)
Jul 31, 2009	21.56	22.61	21.36	22.35	47,935,812	+0.70(+3.24%)
Jul 30, 2009	21.16	21.88	21.14	21.65	50,157,912	+1.07(+5.22%)
Jul 29, 2009	21.04	21.10	20.18	20.57	55,336,024	-1.13(-5.22%)
Jul 28, 2009	21.81	21.97	21.25	21.71	42,660,608	-0.44(-1.98%)
Jul 27, 2009	22.25	22.47	21.85	22.14	36,663,040	-0.03(-0.12%)
Jul 24, 2009	21.97	22.51	21.62	22.17	40,120,912	+0.03(+0.12%)
Jul 23, 2009	21.59	22.42	21.55	22.14	54,714,988	+0.36(+1.65%)
Jul 22, 2009	20.98	21.95	20.90	21.78	55,076,612	+0.23(+1.05%)
Jul 21, 2009	21.72	21.98	20.75	21.56	73,494,872	+0.43(+2.05%)
Jul 20, 2009	21.18	21.44	20.57	21.12	117,408,496	+0.56(+2.70%)
Jul 17, 2009	19.96	20.85	19.76	20.57	117,584,424	+0.62(+3.12%)
Jul 16, 2009	18.95	20.01	18.82	19.95	111,269,384	+1.08(+5.72%)
Jul 15, 2009	18.64	19.00	18.46	18.87	139,994,688	+1.01(+5.67%)
Jul 14, 2009	18.26	18.57	17.70	17.86	96,025,192	+0.10(+0.56%)
Jul 13, 2009	17.25	17.78	16.51	17.76	93,044,680	+0.47(+2.72%)
Jul 10, 2009	17.06	17.48	16.90	17.29	39,703,760	-0.02(-0.11%)
Jul 09, 2009	17.36	17.61	16.99	17.30	57,245,228	+0.59(+3.53%)
Jul 08, 2009	16.96	17.33	16.01	16.71	79,817,928	+0.04(+0.22%)
Jul 07, 2009	17.25	17.34	16.67	16.68	64,953,932	-0.35(-2.05%)
Jul 06, 2009	17.76	17.86	16.73	17.03	72,758,712	-1.40(-7.60%)
Jul 02, 2009	18.28	18.60	17.94	18.43	34,061,748	-0.31(-1.68%)

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.