Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	28.15	28.27	27.36	27.76	2,147,422	-0.26(-0.91%)
Sep 29, 2009	28.51	28.77	27.92	28.01	1,153,224	+0.06(+0.23%)
Sep 28, 2009	27.54	28.49	27.43	27.95	1,061,848	+0.63(+2.29%)
Sep 25, 2009	27.10	27.65	26.82	27.32	1,326,164	+0.09(+0.34%)
Sep 24, 2009	28.45	28.61	27.08	27.23	1,670,777	-1.08(-3.83%)
Sep 23, 2009	29.52	29.52	28.27	28.32	827,863	-1.05(-3.59%)
Sep 22, 2009	28.85	29.44	28.69	29.37	1,454,084	+0.89(+3.12%)
Sep 21, 2009	28.50	28.81	28.25	28.48	802,642	-0.47(-1.62%)
Sep 18, 2009	29.05	29.33	28.44	28.95	1,402,926	-0.21(-0.73%)
Sep 17, 2009	29.29	30.32	28.72	29.16	1,493,646	+0.55(+1.94%)
Sep 16, 2009	28.40	29.36	28.27	28.61	1,286,443	+0.49(+1.76%)
Sep 15, 2009	27.82	28.53	27.31	28.12	1,243,925	+0.42(+1.52%)
Sep 14, 2009	26.48	27.72	26.46	27.69	997,823	+0.90(+3.34%)
Sep 11, 2009	27.03	27.18	26.53	26.80	785,399	-0.16(-0.59%)
Sep 10, 2009	26.53	26.98	26.09	26.96	1,112,371	+0.41(+1.54%)
Sep 09, 2009	25.99	26.58	25.74	26.55	1,123,261	+0.64(+2.47%)
Sep 08, 2009	25.45	25.98	25.31	25.91	1,098,005	+0.85(+3.38%)
Sep 04, 2009	24.79	25.09	24.32	25.06	1,337,975	+0.30(+1.21%)
Sep 03, 2009	24.60	24.79	24.15	24.76	808,138	+0.42(+1.73%)
Sep 02, 2009	24.58	24.78	24.32	24.34	1,934,612	-0.50(-2.01%)
Sep 01, 2009	25.99	26.25	24.78	24.84	2,062,776	-1.38(-5.28%)
Aug 31, 2009	26.25	26.42	25.92	26.23	1,296,445	-0.43(-1.60%)
Aug 28, 2009	26.60	26.71	26.14	26.65	2,290,782	+0.25(+0.95%)
Aug 27, 2009	26.20	26.45	25.57	26.40	931,168	+0.23(+0.88%)
Aug 26, 2009	25.97	26.18	25.75	26.17	1,095,171	+0.16(+0.63%)
Aug 25, 2009	25.96	26.24	25.73	26.01	1,659,719	+0.31(+1.21%)
Aug 24, 2009	26.11	26.22	25.62	25.70	1,263,349	-0.18(-0.71%)
Aug 21, 2009	25.54	26.38	25.39	25.88	1,062,862	+0.69(+2.73%)
Aug 20, 2009	24.21	25.22	24.17	25.19	1,101,309	+1.00(+4.13%)
Aug 19, 2009	23.96	24.31	23.82	24.19	2,497,033	-0.16(-0.65%)
Aug 18, 2009	24.20	24.68	24.08	24.35	1,182,497	-0.09(-0.36%)
Aug 17, 2009	24.51	24.57	23.96	24.44	1,275,908	-1.04(-4.10%)
Aug 14, 2009	25.60	25.60	24.90	25.48	1,132,085	-0.27(-1.04%)
Aug 13, 2009	25.91	26.01	25.41	25.75	1,573,745	+0.15(+0.60%)
Aug 12, 2009	25.37	26.12	25.37	25.60	2,107,048	+0.18(+0.72%)
Aug 11, 2009	25.98	26.00	25.09	25.42	1,888,522	-0.74(-2.84%)
Aug 10, 2009	26.66	26.73	25.89	26.16	1,186,740	-0.61(-2.28%)
Aug 07, 2009	25.99	27.27	25.54	26.77	1,470,295	+1.38(+5.45%)
Aug 06, 2009	25.94	26.49	25.35	25.38	1,639,439	-0.12(-0.45%)
Aug 05, 2009	24.53	25.62	24.34	25.50	1,367,432	+0.99(+4.03%)
Aug 04, 2009	23.09	24.70	22.94	24.51	1,398,130	+1.26(+5.40%)
Aug 03, 2009	23.32	23.33	22.86	23.26	1,039,206	+0.39(+1.73%)
Jul 31, 2009	22.73	23.03	22.59	22.86	791,847	+0.01(+0.06%)
Jul 30, 2009	22.40	23.17	22.36	22.85	876,423	+0.81(+3.68%)
Jul 29, 2009	22.12	22.30	21.84	22.04	575,303	-0.28(-1.26%)
Jul 28, 2009	22.20	22.42	21.99	22.32	815,039	+0.10(+0.44%)
Jul 27, 2009	22.02	22.41	21.87	22.22	767,676	+0.23(+1.05%)
Jul 24, 2009	21.71	22.09	21.43	21.99	377	+0.10(+0.47%)
Jul 23, 2009	21.07	22.11	20.94	21.89	1,589,821	+0.87(+4.15%)
Jul 22, 2009	20.66	21.31	20.64	21.01	1,410,931	+0.07(+0.32%)
Jul 21, 2009	21.20	21.24	20.53	20.95	1,413,469	-0.13(-0.61%)
Jul 20, 2009	20.50	21.15	20.49	21.08	1,260,486	+0.72(+3.53%)
Jul 17, 2009	20.80	20.80	20.17	20.36	1,222,316	-0.52(-2.48%)
Jul 16, 2009	20.58	21.08	20.25	20.87	1,291,132	+0.18(+0.85%)
Jul 15, 2009	20.31	20.97	20.15	20.70	1,883,726	+0.74(+3.69%)
Jul 14, 2009	19.73	20.13	19.43	19.96	1,544,481	+0.18(+0.89%)
Jul 13, 2009	19.20	19.84	19.07	19.78	1,459,087	+0.85(+4.47%)
Jul 10, 2009	18.83	19.09	18.47	18.94	939,882	-0.26(-1.33%)
Jul 09, 2009	19.45	19.57	18.97	19.19	1,413,666	-0.15(-0.76%)
Jul 08, 2009	19.69	19.75	18.81	19.34	1,830,349	-0.21(-1.09%)
Jul 07, 2009	20.41	20.41	19.49	19.55	992,891	-0.88(-4.30%)
Jul 06, 2009	19.66	20.47	19.55	20.43	1,986,929	+0.54(+2.73%)
Jul 02, 2009	20.67	20.69	19.84	19.89	1,567,245	-1.04(-4.98%)

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.