Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	26.47	26.47	26.10	26.39	3,330,631	-0.02(-0.08%)
Sep 29, 2009	26.15	26.45	26.10	26.41	2,988,593	+0.25(+0.96%)
Sep 28, 2009	26.19	26.25	26.05	26.16	2,166,814	+0.06(+0.23%)
Sep 25, 2009	26.38	26.45	26.01	26.10	2,546,372	-0.10(-0.38%)
Sep 24, 2009	26.48	26.52	26.16	26.20	2,769,830	-0.16(-0.61%)
Sep 23, 2009	26.72	26.72	26.33	26.36	2,207,083	-0.20(-0.75%)
Sep 22, 2009	26.48	26.75	26.43	26.56	2,001,145	+0.20(+0.76%)
Sep 21, 2009	26.75	26.77	26.30	26.36	2,497,309	-0.39(-1.46%)
Sep 18, 2009	26.84	26.87	26.66	26.75	4,170,392	-0.08(-0.30%)
Sep 17, 2009	26.80	26.84	26.62	26.83	3,064,967	+0.03(+0.11%)
Sep 16, 2009	26.60	26.80	26.41	26.80	3,449,738	+0.23(+0.87%)
Sep 15, 2009	26.76	26.77	26.47	26.57	2,131,269	-0.21(-0.78%)
Sep 14, 2009	26.81	26.88	26.62	26.78	1,877,413	-0.03(-0.11%)
Sep 11, 2009	27.02	27.02	26.67	26.81	3,398,702	-0.47(-1.72%)
Sep 10, 2009	27.14	27.35	27.08	27.28	5,045,908	+0.24(+0.89%)
Sep 09, 2009	27.30	27.30	26.96	27.04	2,946,584	-0.18(-0.66%)
Sep 08, 2009	27.20	27.26	26.97	27.22	2,033,592	+0.13(+0.48%)
Sep 04, 2009	27.00	27.09	26.75	27.09	1,493,120	+0.19(+0.71%)
Sep 03, 2009	26.90	27.05	26.76	26.90	2,072,171	+0.14(+0.52%)
Sep 02, 2009	26.69	26.90	26.65	26.76	2,139,023	-0.13(-0.48%)
Sep 01, 2009	26.93	27.00	26.75	26.89	2,714,172	-0.01(-0.04%)
Aug 31, 2009	26.84	27.00	26.67	26.90	2,694,641	+0.00(+0.00%)
Aug 28, 2009	26.55	26.90	26.37	26.90	2,169,976	+0.58(+2.20%)
Aug 27, 2009	26.65	26.65	26.27	26.32	3,199,298	-0.25(-0.94%)
Aug 26, 2009	26.89	26.95	26.55	26.57	2,449,110	-0.24(-0.90%)
Aug 25, 2009	26.65	26.90	26.38	26.81	2,498,482	+0.11(+0.41%)
Aug 24, 2009	26.47	26.70	26.26	26.70	2,259,840	+0.25(+0.95%)
Aug 21, 2009	26.30	26.50	26.23	26.45	2,217,653	+0.28(+1.07%)
Aug 20, 2009	26.25	26.42	26.15	26.17	1,506,308	-0.08(-0.30%)
Aug 19, 2009	26.00	26.38	25.83	26.25	2,269,214	+0.11(+0.42%)
Aug 18, 2009	26.15	26.23	25.92	26.14	1,649,650	+0.12(+0.46%)
Aug 17, 2009	26.00	26.16	25.81	26.02	3,083,469	-0.38(-1.44%)
Aug 14, 2009	26.26	26.57	26.03	26.40	4,290,734	+0.25(+0.96%)
Aug 13, 2009	25.75	26.27	25.59	26.15	5,924,741	+0.72(+2.83%)
Aug 12, 2009	25.18	25.60	25.12	25.43	1,890,432	+0.35(+1.40%)
Aug 11, 2009	25.55	25.65	25.06	25.08	2,238,962	-0.42(-1.65%)
Aug 10, 2009	25.83	25.83	25.29	25.50	1,873,410	+0.04(+0.16%)
Aug 07, 2009	25.03	25.68	25.00	25.46	2,911,409	+0.65(+2.62%)
Aug 06, 2009	25.11	25.40	24.81	24.81	6,703,599	+0.14(+0.57%)
Aug 05, 2009	24.60	24.75	24.40	24.67	2,250,808	+0.06(+0.24%)
Aug 04, 2009	24.92	24.95	24.51	24.61	3,029,826	-0.12(-0.49%)
Jul 31, 2009	24.93	24.94	24.69	24.73	2,551,972	-0.15(-0.60%)
Jul 30, 2009	24.75	24.90	24.56	24.88	3,334,127	+0.33(+1.34%)
Jul 29, 2009	24.46	24.67	24.30	24.55	3,498,817	+0.13(+0.53%)
Jul 28, 2009	24.48	24.68	24.30	24.42	6,122,589	-0.24(-0.97%)
Jul 27, 2009	24.68	24.66	24.46	24.66	2,085,798	+0.16(+0.65%)
Jul 24, 2009	24.50	24.76	24.30	24.50	1,771,217	+0.00(+0.00%)
Jul 23, 2009	24.09	24.50	24.04	24.50	2,911,536	+0.50(+2.08%)
Jul 22, 2009	24.24	24.24	23.97	24.00	3,909,139	-0.25(-1.03%)
Jul 21, 2009	24.10	24.37	23.92	24.25	5,566,267	+0.18(+0.75%)
Jul 20, 2009	24.35	24.39	24.04	24.07	3,054,290	-0.15(-0.62%)
Jul 17, 2009	24.50	24.50	24.20	24.22	1,784,486	-0.28(-1.14%)
Jul 16, 2009	24.20	24.57	24.09	24.50	2,325,717	+0.36(+1.49%)
Jul 15, 2009	24.30	24.45	24.12	24.14	3,913,841	-0.03(-0.12%)
Jul 14, 2009	24.15	24.29	24.09	24.17	2,712,353	+0.05(+0.21%)
Jul 13, 2009	24.10	24.12	23.92	24.12	2,063,529	+0.11(+0.46%)
Jul 10, 2009	23.81	24.13	23.54	24.01	4,020,722	+0.25(+1.05%)
Jul 09, 2009	23.45	23.76	23.30	23.76	3,161,999	+0.32(+1.37%)
Jul 08, 2009	23.65	23.65	23.28	23.44	3,174,558	-0.17(-0.72%)
Jul 07, 2009	23.93	23.97	23.56	23.61	2,346,433	-0.22(-0.92%)
Jul 06, 2009	24.00	24.00	23.76	23.83	2,939,129	-0.16(-0.67%)
Jul 03, 2009	23.99	24.04	23.95	23.99	640,956	+0.05(+0.21%)

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.