Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	26.84	27.11	26.15	26.49	1,108,851	-0.40(-1.49%)
Sep 29, 2009	26.21	27.06	25.64	26.89	2,084,169	+0.83(+3.20%)
Sep 28, 2009	25.62	26.43	25.62	26.05	1,077,003	+0.48(+1.89%)
Sep 25, 2009	26.18	26.48	25.51	25.57	1,141,575	-0.72(-2.75%)
Sep 24, 2009	26.70	26.92	26.02	26.29	1,143,154	-0.40(-1.50%)
Sep 23, 2009	26.90	27.09	26.61	26.69	655,904	-0.38(-1.41%)
Sep 22, 2009	27.17	27.47	26.53	27.07	1,232,797	-0.01(-0.04%)
Sep 21, 2009	27.84	27.89	26.98	27.08	1,237,544	-1.01(-3.61%)
Sep 18, 2009	28.20	28.30	27.96	28.10	2,564,634	-0.01(-0.03%)
Sep 17, 2009	27.41	28.29	27.08	28.11	1,101,057	+0.55(+1.98%)
Sep 16, 2009	27.11	27.83	27.01	27.56	1,235,659	+0.39(+1.44%)
Sep 15, 2009	27.34	27.40	26.65	27.17	1,261,618	-0.29(-1.07%)
Sep 14, 2009	26.98	27.57	26.74	27.46	919,660	+0.20(+0.75%)
Sep 11, 2009	27.41	27.74	27.06	27.26	1,171,276	-0.36(-1.31%)
Sep 10, 2009	27.62	27.81	27.41	27.62	784,456	+0.06(+0.21%)
Sep 09, 2009	28.01	28.16	27.47	27.56	1,516,891	-0.39(-1.40%)
Sep 08, 2009	27.95	28.41	27.77	27.95	908,906	+0.41(+1.49%)
Sep 04, 2009	27.39	27.75	26.98	27.54	935,036	+0.20(+0.75%)
Sep 03, 2009	26.63	27.37	26.48	27.34	844,355	+0.77(+2.90%)
Sep 02, 2009	26.40	27.33	26.40	26.57	1,826,359	-0.02(-0.07%)
Sep 01, 2009	26.52	27.53	26.45	26.59	835,205	-0.17(-0.62%)
Aug 31, 2009	26.82	26.86	26.10	26.75	893,907	-0.39(-1.44%)
Aug 28, 2009	27.79	27.99	26.79	27.14	996,718	-0.46(-1.66%)
Aug 27, 2009	27.79	27.82	27.01	27.60	850,528	-0.14(-0.49%)
Aug 26, 2009	27.07	28.23	26.60	27.74	1,643,801	+0.66(+2.45%)
Aug 25, 2009	27.01	27.57	26.88	27.07	1,031,348	+0.13(+0.47%)
Aug 24, 2009	27.81	27.81	26.78	26.95	1,359,873	-0.56(-2.02%)
Aug 21, 2009	28.31	28.42	27.49	27.50	1,314,469	-0.56(-1.98%)
Aug 20, 2009	27.90	28.46	26.64	28.06	542,847	+0.14(+0.49%)
Aug 19, 2009	27.23	28.04	26.84	27.92	676,568	+0.55(+2.00%)
Aug 18, 2009	27.44	27.44	26.93	27.38	1,648,288	+0.23(+0.86%)
Aug 17, 2009	27.82	27.82	26.94	27.14	1,214,883	-0.91(-3.23%)
Aug 14, 2009	28.89	29.04	27.89	28.05	921,884	-0.81(-2.81%)
Aug 13, 2009	29.30	29.33	28.41	28.86	954,697	-0.47(-1.60%)
Aug 12, 2009	29.22	29.94	28.90	29.33	521,793	-0.23(-0.79%)
Aug 11, 2009	29.56	29.82	29.06	29.56	541,996	-0.17(-0.56%)
Aug 10, 2009	30.39	30.40	29.50	29.73	1,098,339	-0.92(-2.99%)
Aug 07, 2009	29.04	30.83	28.16	30.65	1,894,871	+1.84(+6.40%)
Aug 06, 2009	31.53	31.53	28.57	28.80	2,432,992	-2.24(-7.23%)
Aug 05, 2009	31.17	31.17	30.27	31.05	896,128	+0.22(+0.73%)
Aug 04, 2009	31.55	31.63	30.74	30.82	828,553	-0.71(-2.25%)
Aug 03, 2009	32.01	32.01	30.74	31.53	802,550	-0.09(-0.28%)
Jul 31, 2009	31.38	32.02	30.74	31.62	440,767	+0.19(+0.59%)
Jul 30, 2009	31.77	31.99	31.36	31.44	443,334	+0.24(+0.78%)
Jul 29, 2009	31.24	31.29	30.75	31.19	345,532	-0.20(-0.65%)
Jul 28, 2009	31.62	31.83	30.66	31.40	740,398	-0.51(-1.59%)
Jul 27, 2009	31.80	31.93	31.23	31.90	581,146	-0.29(-0.91%)
Jul 24, 2009	31.78	32.40	31.31	32.20	1,186,240	+0.08(+0.24%)
Jul 23, 2009	31.29	32.16	31.23	32.12	1,224,568	+0.69(+2.20%)
Jul 22, 2009	30.87	31.58	30.76	31.43	382,270	+0.28(+0.91%)
Jul 21, 2009	31.42	31.48	30.68	31.14	410,870	-0.13(-0.41%)
Jul 20, 2009	31.19	31.27	30.73	31.27	707,727	+0.48(+1.55%)
Jul 17, 2009	30.55	31.06	30.52	30.79	363,216	+0.18(+0.57%)
Jul 16, 2009	30.26	30.80	29.91	30.62	524,343	+0.26(+0.87%)
Jul 15, 2009	30.06	30.58	29.60	30.35	677,528	+0.54(+1.80%)
Jul 14, 2009	30.02	30.13	29.36	29.82	584,338	-0.24(-0.81%)
Jul 13, 2009	29.65	30.06	29.52	30.06	752,848	+0.14(+0.46%)
Jul 10, 2009	29.33	30.04	28.89	29.92	746,763	+0.27(+0.92%)
Jul 09, 2009	29.04	30.38	28.97	29.65	839,097	+0.78(+2.70%)
Jul 08, 2009	28.47	29.77	28.47	28.87	1,025,464	+0.43(+1.51%)
Jul 07, 2009	29.09	29.09	28.44	28.44	889,796	-0.64(-2.21%)
Jul 06, 2009	28.93	29.10	28.30	29.08	783,950	+0.12(+0.40%)
Jul 02, 2009	30.04	30.04	28.97	28.97	728,319	-1.63(-5.33%)

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.