Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	26.86	27.87	26.50	27.37	4,447,840	+0.44(+1.64%)
Sep 29, 2009	27.12	27.24	26.72	26.93	1,017,041	-0.29(-1.08%)
Sep 28, 2009	26.52	27.24	26.30	27.22	2,125,584	+0.97(+3.71%)
Sep 25, 2009	27.11	27.39	26.04	26.25	2,982,085	-1.14(-4.18%)
Sep 24, 2009	27.43	27.92	26.93	27.39	2,650,199	+0.11(+0.40%)
Sep 23, 2009	28.02	28.02	27.28	27.28	2,789,877	-0.72(-2.56%)
Sep 22, 2009	27.50	28.05	27.50	28.00	1,912,144	+0.63(+2.32%)
Sep 21, 2009	27.29	27.50	26.45	27.37	1,548,343	-0.42(-1.50%)
Sep 18, 2009	27.84	27.97	27.48	27.78	1,845,237	+0.10(+0.34%)
Sep 17, 2009	27.76	28.04	27.32	27.69	2,379,030	+0.27(+0.99%)
Sep 16, 2009	27.31	28.07	27.26	27.41	2,642,447	+0.16(+0.57%)
Sep 15, 2009	27.04	27.53	26.81	27.26	2,843,361	+0.15(+0.55%)
Sep 14, 2009	26.51	27.11	26.15	27.11	2,579,942	+0.37(+1.38%)
Sep 11, 2009	26.58	26.92	26.43	26.74	3,724,462	+0.33(+1.26%)
Sep 10, 2009	26.14	26.53	25.60	26.40	3,361,437	+0.46(+1.76%)
Sep 09, 2009	25.70	26.07	25.21	25.95	3,011,345	+0.52(+2.04%)
Sep 08, 2009	25.52	25.89	25.11	25.43	3,950,664	+0.69(+2.78%)
Sep 04, 2009	24.03	24.84	23.86	24.74	3,047,424	+0.81(+3.39%)
Sep 03, 2009	23.43	24.00	23.22	23.93	2,688,956	+0.76(+3.29%)
Sep 02, 2009	22.96	23.43	22.59	23.17	3,094,686	+0.17(+0.74%)
Sep 01, 2009	24.10	24.46	22.94	23.00	2,489,164	-1.14(-4.74%)
Aug 31, 2009	24.29	24.29	23.40	24.14	2,175,156	-0.41(-1.67%)
Aug 28, 2009	24.17	24.82	23.39	24.55	4,562,120	+0.72(+3.00%)
Aug 27, 2009	23.17	23.84	23.13	23.84	4,847,221	+1.21(+5.36%)
Aug 26, 2009	21.89	22.81	21.81	22.62	2,960,606	+0.79(+3.62%)
Aug 25, 2009	21.59	22.02	21.54	21.83	1,663,045	+0.30(+1.39%)
Aug 24, 2009	21.61	21.95	21.53	21.53	1,684,057	-0.07(-0.32%)
Aug 21, 2009	21.32	21.68	21.15	21.60	2,445,077	+0.37(+1.73%)
Aug 20, 2009	20.93	21.23	20.67	21.23	1,823,565	+0.45(+2.16%)
Aug 19, 2009	20.58	20.93	20.44	20.78	1,830,904	-0.08(-0.39%)
Aug 18, 2009	20.75	21.03	20.71	20.86	1,490,905	-0.24(-1.14%)
Aug 17, 2009	20.98	21.44	20.48	21.11	1,994,146	-0.58(-2.69%)
Aug 14, 2009	22.09	22.09	21.30	21.69	1,570,742	-0.39(-1.76%)
Aug 13, 2009	21.81	22.32	21.36	22.08	2,142,577	+0.55(+2.56%)
Aug 12, 2009	21.34	21.89	21.30	21.53	2,575,559	+0.21(+0.99%)
Aug 11, 2009	21.37	21.70	21.29	21.31	2,132,248	-0.49(-2.25%)
Aug 10, 2009	21.57	22.08	21.36	21.81	2,323,115	-0.52(-2.35%)
Aug 07, 2009	22.61	22.70	22.18	22.33	2,318,669	+0.04(+0.18%)
Aug 06, 2009	22.56	22.66	22.11	22.29	1,753,963	-0.24(-1.06%)
Aug 05, 2009	22.62	22.69	22.23	22.53	1,498,748	-0.10(-0.42%)
Aug 04, 2009	22.31	22.83	22.31	22.62	1,852,273	+0.05(+0.21%)
Aug 03, 2009	22.36	22.70	22.26	22.58	2,520,830	+0.61(+2.79%)
Jul 31, 2009	21.91	22.44	21.81	21.96	1,904,141	-0.01(-0.06%)
Jul 30, 2009	21.76	22.49	21.72	21.98	2,618,773	+0.31(+1.45%)
Jul 29, 2009	22.28	22.28	21.50	21.66	3,277,473	-0.50(-2.28%)
Jul 28, 2009	22.25	22.52	22.06	22.17	2,121,895	-0.14(-0.61%)
Jul 27, 2009	22.81	22.93	22.28	22.30	2,346,549	-0.50(-2.21%)
Jul 24, 2009	22.28	23.08	21.99	22.81	4,565,602	+0.48(+2.14%)
Jul 23, 2009	23.06	23.30	22.28	22.33	7,699,897	+1.04(+4.86%)
Jul 22, 2009	20.84	21.81	20.84	21.29	5,883,860	+0.19(+0.90%)
Jul 21, 2009	20.99	21.19	20.68	21.10	2,292,742	-0.09(-0.42%)
Jul 20, 2009	21.13	22.04	20.80	21.19	4,363,792	+0.20(+0.94%)
Jul 17, 2009	20.46	20.99	20.36	20.99	2,594,695	+0.57(+2.77%)
Jul 16, 2009	20.00	20.57	19.97	20.43	2,509,939	+0.46(+2.32%)
Jul 15, 2009	19.93	20.09	19.82	19.97	2,384,499	+0.48(+2.45%)
Jul 14, 2009	19.56	19.82	19.30	19.49	2,285,297	+0.23(+1.20%)
Jul 13, 2009	19.32	19.53	19.11	19.26	3,239,615	+0.93(+5.09%)
Jul 10, 2009	18.06	18.56	18.06	18.32	1,189,162	-0.05(-0.30%)
Jul 09, 2009	18.12	18.47	17.85	18.38	1,988,918	+0.58(+3.25%)
Jul 08, 2009	18.33	18.33	17.55	17.80	3,919,607	-0.44(-2.39%)
Jul 07, 2009	18.90	19.22	18.09	18.23	2,945,388	-0.89(-4.67%)
Jul 06, 2009	19.22	19.22	18.61	19.13	2,314,378	-0.12(-0.60%)
Jul 02, 2009	19.22	19.42	18.93	19.24	1,904,721	-0.35(-1.81%)

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.