Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	28.31	28.35	27.07	28.00	2,561,945	-0.05(-0.19%)
Sep 29, 2009	27.67	28.14	27.31	28.06	1,747,041	+0.52(+1.91%)
Sep 28, 2009	26.71	27.76	26.39	27.53	1,669,481	+0.82(+3.06%)
Sep 25, 2009	27.28	27.46	26.55	26.71	2,353,128	-0.63(-2.31%)
Sep 24, 2009	28.30	28.30	26.74	27.35	3,285,671	-0.19(-0.70%)
Sep 23, 2009	28.03	28.19	27.03	27.54	2,539,219	-0.36(-1.27%)
Sep 22, 2009	27.24	28.07	27.21	27.90	2,224,143	+0.79(+2.90%)
Sep 21, 2009	26.56	27.34	26.11	27.11	2,748,497	-0.13(-0.48%)
Sep 18, 2009	27.74	27.77	26.75	27.24	2,872,303	-0.29(-1.04%)
Sep 17, 2009	27.75	28.35	26.94	27.53	3,171,063	+0.23(+0.83%)
Sep 16, 2009	27.51	28.09	27.27	27.30	2,921,730	-0.05(-0.18%)
Sep 15, 2009	26.59	27.59	26.23	27.35	3,663,277	+1.00(+3.78%)
Sep 14, 2009	25.33	26.36	25.20	26.35	2,689,845	+0.79(+3.08%)
Sep 11, 2009	25.56	26.21	25.23	25.57	4,370,712	+0.19(+0.76%)
Sep 10, 2009	23.46	25.37	23.31	25.37	4,713,295	+1.91(+8.16%)
Sep 09, 2009	23.30	23.96	23.05	23.46	3,441,905	+0.26(+1.13%)
Sep 08, 2009	22.84	23.43	22.73	23.20	1,773,551	+0.90(+4.01%)
Sep 04, 2009	21.86	22.35	21.81	22.30	1,508,737	+0.32(+1.47%)
Sep 03, 2009	22.15	22.21	21.70	21.98	2,113,980	+0.15(+0.67%)
Sep 02, 2009	21.99	22.27	21.78	21.83	1,836,664	-0.19(-0.88%)
Sep 01, 2009	22.39	22.93	21.90	22.02	3,472,154	-0.32(-1.45%)
Aug 31, 2009	22.38	22.40	21.90	22.35	2,240,371	-0.53(-2.33%)
Aug 28, 2009	23.17	23.52	22.79	22.88	2,208,055	-0.12(-0.50%)
Aug 27, 2009	22.99	23.18	22.36	23.00	1,602,547	-0.16(-0.70%)
Aug 26, 2009	23.20	23.40	22.81	23.16	1,760,369	-0.30(-1.28%)
Aug 25, 2009	24.33	24.45	23.19	23.46	2,528,410	-0.84(-3.46%)
Aug 24, 2009	24.24	24.78	24.04	24.30	2,957,104	+0.48(+2.01%)
Aug 21, 2009	23.13	23.91	23.12	23.82	2,229,974	+0.88(+3.83%)
Aug 20, 2009	22.64	23.00	22.56	22.94	1,912,273	+0.40(+1.78%)
Aug 19, 2009	22.02	22.75	21.67	22.54	2,367,662	+0.33(+1.49%)
Aug 18, 2009	22.10	22.38	21.54	22.21	3,366,187	+0.78(+3.64%)
Aug 17, 2009	21.43	21.66	21.23	21.43	2,207,313	-0.69(-3.14%)
Aug 14, 2009	22.70	22.75	21.85	22.12	2,251,752	-0.72(-3.14%)
Aug 13, 2009	22.92	23.09	22.46	22.84	2,657,790	+0.19(+0.85%)
Aug 12, 2009	22.70	23.14	22.49	22.65	2,178,085	-0.12(-0.51%)
Aug 11, 2009	23.57	23.57	22.70	22.76	1,942,873	-0.86(-3.66%)
Aug 10, 2009	22.93	23.91	22.86	23.63	1,820,477	+0.55(+2.37%)
Aug 07, 2009	23.29	23.48	22.69	23.08	2,639,562	+0.38(+1.67%)
Aug 06, 2009	23.19	23.38	22.47	22.70	2,294,532	-0.35(-1.54%)
Aug 05, 2009	23.82	24.16	22.91	23.06	2,807,206	-0.50(-2.13%)
Aug 04, 2009	23.07	23.85	22.63	23.56	3,247,797	+0.28(+1.19%)
Aug 03, 2009	22.42	23.52	22.42	23.28	2,804,356	+1.25(+5.67%)
Jul 31, 2009	21.17	22.34	20.99	22.03	2,223,324	+0.65(+3.03%)
Jul 30, 2009	20.95	21.61	20.88	21.38	1,509,061	+0.68(+3.28%)
Jul 29, 2009	20.94	20.94	20.33	20.70	2,151,428	-0.62(-2.93%)
Jul 28, 2009	21.62	21.75	20.84	21.33	2,817,248	-0.70(-3.19%)
Jul 27, 2009	22.03	22.36	21.75	22.03	1,561,238	-0.05(-0.21%)
Jul 24, 2009	21.54	22.10	21.38	22.08	1,060	+0.44(+2.03%)
Jul 23, 2009	20.63	21.69	20.59	21.64	2,581,830	+1.00(+4.82%)
Jul 22, 2009	20.28	20.87	19.88	20.64	2,190,785	+0.01(+0.04%)
Jul 21, 2009	20.67	20.91	20.23	20.63	3,334,964	+0.29(+1.40%)
Jul 20, 2009	20.35	20.68	19.85	20.35	3,099,287	+0.52(+2.61%)
Jul 17, 2009	19.78	20.09	19.46	19.83	2,516,907	+0.12(+0.59%)
Jul 16, 2009	18.87	19.86	18.87	19.72	2,377,209	+0.47(+2.45%)
Jul 15, 2009	19.18	19.40	18.97	19.25	3,365,466	+0.57(+3.06%)
Jul 14, 2009	18.51	18.73	18.22	18.67	2,291,290	+0.46(+2.50%)
Jul 13, 2009	17.56	18.23	17.51	18.22	2,123,501	+0.41(+2.30%)
Jul 10, 2009	17.68	17.96	17.12	17.81	1,777,587	-0.09(-0.52%)
Jul 09, 2009	17.49	18.17	17.39	17.90	3,370,353	+0.70(+4.08%)
Jul 08, 2009	17.73	17.90	16.80	17.20	4,324,124	-0.46(-2.58%)
Jul 07, 2009	17.75	18.05	17.54	17.66	2,434,126	-0.25(-1.38%)
Jul 06, 2009	17.60	18.10	17.43	17.90	3,088,790	-0.58(-3.13%)
Jul 02, 2009	18.98	19.08	18.48	18.48	2,972,312	-0.94(-4.85%)

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.