Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	28.53	28.74	27.94	28.45	750,348	-0.18(-0.63%)
Sep 29, 2009	28.22	28.89	28.16	28.63	620,317	+0.42(+1.49%)
Sep 28, 2009	27.47	28.23	27.35	28.21	528,524	+0.95(+3.48%)
Sep 25, 2009	27.55	27.65	27.06	27.26	795,024	-0.27(-0.98%)
Sep 24, 2009	28.63	28.71	27.39	27.53	1,282,320	-1.02(-3.57%)
Sep 23, 2009	28.78	29.27	28.53	28.55	760,447	-0.04(-0.14%)
Sep 22, 2009	28.27	28.73	28.05	28.59	667,353	+0.50(+1.78%)
Sep 21, 2009	28.03	28.34	27.79	28.09	544,298	-0.29(-1.02%)
Sep 18, 2009	27.68	28.56	27.56	28.38	1,468,892	+0.97(+3.54%)
Sep 17, 2009	27.69	27.97	27.31	27.41	1,130,942	+0.92(+3.47%)
Sep 16, 2009	26.32	27.79	26.24	26.49	1,951,412	+0.67(+2.59%)
Sep 15, 2009	26.03	26.13	25.63	25.82	2,173,979	-0.18(-0.69%)
Sep 14, 2009	25.86	26.05	25.74	26.00	1,330,108	-0.13(-0.50%)
Sep 11, 2009	26.18	26.37	25.71	26.13	1,758,623	+0.05(+0.19%)
Sep 10, 2009	26.35	26.35	25.83	26.08	1,152,162	-0.37(-1.40%)
Sep 09, 2009	26.66	26.80	26.22	26.45	996,524	-0.23(-0.86%)
Sep 08, 2009	26.56	26.71	26.34	26.68	685,784	+0.25(+0.95%)
Sep 04, 2009	26.31	26.51	25.97	26.43	695,704	+0.16(+0.61%)
Sep 03, 2009	26.04	26.29	25.75	26.27	793,208	+0.31(+1.19%)
Sep 02, 2009	25.70	26.31	25.40	25.96	817,603	+0.21(+0.82%)
Sep 01, 2009	26.26	26.68	25.65	25.75	946,721	-0.78(-2.94%)
Aug 31, 2009	26.30	26.57	25.92	26.53	674,818	-0.11(-0.41%)
Aug 28, 2009	26.85	26.99	26.50	26.64	507,603	+0.08(+0.30%)
Aug 27, 2009	26.88	26.93	25.88	26.56	635,722	-0.15(-0.56%)
Aug 26, 2009	27.18	27.24	26.61	26.71	620,821	-0.47(-1.73%)
Aug 25, 2009	27.79	27.82	27.05	27.18	681,425	-0.45(-1.63%)
Aug 24, 2009	27.78	28.14	27.58	27.63	823,290	-0.13(-0.47%)
Aug 21, 2009	27.50	27.80	27.24	27.76	572,762	+0.56(+2.06%)
Aug 20, 2009	26.67	27.21	26.50	27.20	363,968	+0.45(+1.68%)
Aug 19, 2009	26.20	26.82	26.01	26.75	649,357	+0.02(+0.07%)
Aug 18, 2009	26.11	26.87	25.91	26.73	810,918	+0.56(+2.14%)
Aug 17, 2009	26.35	26.64	25.83	26.17	523,641	-0.82(-3.04%)
Aug 14, 2009	27.67	27.67	26.75	26.99	620,846	-0.75(-2.70%)
Aug 13, 2009	27.80	28.07	27.37	27.74	374,259	+0.14(+0.51%)
Aug 12, 2009	26.92	27.95	26.88	27.60	570,449	+0.61(+2.26%)
Aug 11, 2009	27.41	27.55	26.98	26.99	696,983	-0.46(-1.68%)
Aug 10, 2009	28.05	28.22	27.26	27.45	513,653	-0.75(-2.66%)
Aug 07, 2009	27.88	28.32	27.59	28.20	984,418	+0.70(+2.55%)
Aug 06, 2009	28.55	28.63	27.45	27.50	871,047	-0.79(-2.79%)
Aug 05, 2009	28.46	28.78	27.94	28.29	652,496	-0.15(-0.53%)
Aug 04, 2009	27.71	28.68	27.58	28.44	507,886	+0.51(+1.83%)
Aug 03, 2009	27.73	28.51	27.26	27.93	922,911	-0.44(-1.55%)
Jul 31, 2009	28.05	28.57	27.93	28.37	548,309	+0.14(+0.50%)
Jul 30, 2009	27.42	28.50	27.42	28.23	1,073,029	+1.03(+3.79%)
Jul 29, 2009	27.47	27.57	26.83	27.20	1,157,526	+0.27(+1.00%)
Jul 28, 2009	27.98	28.38	25.78	26.93	1,579,999	+0.13(+0.49%)
Jul 27, 2009	26.41	26.93	26.02	26.80	1,147,024	+0.41(+1.55%)
Jul 24, 2009	26.62	26.80	25.85	26.39	542,437	-0.41(-1.53%)
Jul 23, 2009	25.66	26.88	25.33	26.80	1,340,185	+1.23(+4.81%)
Jul 22, 2009	24.49	25.74	24.26	25.57	1,071,061	+0.83(+3.35%)
Jul 21, 2009	24.86	25.18	24.54	24.74	1,086,135	-0.08(-0.32%)
Jul 20, 2009	24.70	24.94	24.49	24.82	979,189	+0.22(+0.89%)
Jul 17, 2009	24.95	25.25	24.55	24.60	972,531	-0.40(-1.60%)
Jul 16, 2009	25.20	25.40	24.45	25.00	1,451,934	-1.02(-3.92%)
Jul 15, 2009	25.25	26.04	25.05	26.02	931,193	+1.03(+4.12%)
Jul 14, 2009	24.78	25.03	24.49	24.99	527,823	+0.22(+0.89%)
Jul 13, 2009	23.99	24.80	23.93	24.77	955,827	+0.80(+3.34%)
Jul 10, 2009	23.84	24.16	23.52	23.97	568,193	+0.00(+0.00%)
Jul 09, 2009	24.18	24.31	23.76	23.97	506,943	+0.28(+1.18%)
Jul 08, 2009	24.16	24.33	23.25	23.69	1,054,679	-0.50(-2.07%)
Jul 07, 2009	25.06	25.22	24.17	24.19	1,014,860	-0.98(-3.89%)
Jul 06, 2009	25.75	26.21	24.73	25.17	871,290	-0.65(-2.52%)
Jul 02, 2009	26.66	26.66	25.82	25.82	672,660	-1.10(-4.09%)

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.