Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	26.70	26.70	25.69	26.29	8,587,931	-0.48(-1.78%)
Sep 29, 2009	27.38	27.53	26.12	26.76	9,767,261	-0.41(-1.52%)
Sep 28, 2009	26.67	27.47	26.48	27.18	5,264,231	+0.68(+2.58%)
Sep 25, 2009	27.20	27.63	26.39	26.49	6,259,050	-0.83(-3.05%)
Sep 24, 2009	28.40	28.68	26.98	27.33	7,004,697	-1.07(-3.76%)
Sep 23, 2009	29.23	29.35	28.24	28.39	8,495,691	-0.91(-3.10%)
Sep 22, 2009	29.79	29.93	28.91	29.30	5,424,612	-0.41(-1.39%)
Sep 21, 2009	29.54	29.97	29.35	29.71	2,137,253	-0.08(-0.28%)
Sep 18, 2009	30.60	30.83	29.74	29.80	4,915,687	-0.75(-2.45%)
Sep 17, 2009	30.43	30.88	30.01	30.55	5,935,054	+0.97(+3.29%)
Sep 16, 2009	29.58	30.45	28.70	29.57	4,940,408	+0.20(+0.67%)
Sep 15, 2009	30.14	30.18	29.35	29.38	4,518,170	-0.65(-2.15%)
Sep 14, 2009	29.40	30.08	29.11	30.02	4,924,969	+0.70(+2.39%)
Sep 11, 2009	29.09	29.43	28.87	29.32	3,727,206	+0.25(+0.87%)
Sep 10, 2009	27.39	29.09	27.34	29.07	6,601,940	+1.54(+5.61%)
Sep 09, 2009	27.57	27.89	26.75	27.52	5,021,503	+0.01(+0.03%)
Sep 08, 2009	27.84	27.86	27.00	27.51	3,919,399	-0.47(-1.67%)
Sep 04, 2009	27.72	28.31	27.62	27.98	2,222,378	+0.24(+0.88%)
Sep 03, 2009	27.81	27.91	26.91	27.74	3,545,794	-0.06(-0.20%)
Sep 02, 2009	26.80	27.94	26.55	27.79	5,735,037	+0.95(+3.52%)
Sep 01, 2009	27.53	27.79	26.69	26.85	3,927,972	-0.69(-2.51%)
Aug 31, 2009	27.47	28.36	27.26	27.54	2,724,331	-0.22(-0.81%)
Aug 28, 2009	28.82	28.95	27.64	27.77	3,182,089	-0.84(-2.94%)
Aug 27, 2009	28.26	28.67	28.06	28.61	4,103,618	+0.56(+2.00%)
Aug 26, 2009	28.66	28.66	27.76	28.05	3,326,059	-0.40(-1.41%)
Aug 25, 2009	28.08	28.54	27.92	28.45	4,002,769	+0.37(+1.33%)
Aug 24, 2009	28.24	28.39	27.78	28.07	3,490,899	+0.12(+0.44%)
Aug 21, 2009	28.34	28.34	27.38	27.95	4,502,756	-0.05(-0.17%)
Aug 20, 2009	26.96	28.59	26.96	28.00	5,038,263	+0.75(+2.75%)
Aug 19, 2009	26.66	27.37	26.43	27.25	4,187,638	-0.33(-1.19%)
Aug 18, 2009	28.01	28.01	26.93	27.58	3,233,801	-0.44(-1.59%)
Aug 17, 2009	26.59	28.66	26.54	28.02	8,684,808	+1.05(+3.90%)
Aug 14, 2009	27.19	27.37	26.49	26.97	3,189,868	-0.22(-0.79%)
Aug 13, 2009	26.88	27.62	26.67	27.19	4,639,417	+0.31(+1.15%)
Aug 12, 2009	26.32	27.19	25.91	26.88	3,378,742	+0.55(+2.10%)
Aug 11, 2009	26.23	26.75	25.78	26.32	4,513,940	+0.11(+0.43%)
Aug 10, 2009	25.83	26.21	25.59	26.21	2,893,841	+0.34(+1.30%)
Aug 07, 2009	25.54	26.43	25.36	25.88	3,656,703	+0.76(+3.02%)
Aug 06, 2009	25.80	26.07	24.79	25.12	6,264,794	-0.66(-2.58%)
Aug 05, 2009	26.22	26.23	25.55	25.78	3,287,492	-0.36(-1.36%)
Aug 04, 2009	26.09	26.81	25.65	26.14	4,878,601	-0.07(-0.25%)
Aug 03, 2009	26.46	26.91	25.57	26.20	6,209,640	-0.37(-1.41%)
Jul 31, 2009	25.95	26.80	25.80	26.58	5,449,350	+0.60(+2.31%)
Jul 30, 2009	26.40	27.29	25.48	25.98	10,090,857	+1.10(+4.44%)
Jul 29, 2009	26.34	27.14	24.37	24.87	10,150,138	-1.77(-6.64%)
Jul 28, 2009	25.15	27.13	24.69	26.64	10,365,106	+1.98(+8.05%)
Jul 27, 2009	25.03	25.04	24.07	24.66	3,971,507	+0.14(+0.57%)
Jul 24, 2009	23.87	24.66	23.71	24.52	4,378,432	+0.82(+3.48%)
Jul 23, 2009	22.82	23.89	22.55	23.70	5,020,724	+0.85(+3.73%)
Jul 22, 2009	23.01	23.31	22.72	22.84	5,086,417	-0.21(-0.89%)
Jul 21, 2009	23.29	24.02	22.68	23.05	4,488,493	-0.32(-1.36%)
Jul 20, 2009	23.26	23.40	22.73	23.37	3,709,951	+0.09(+0.40%)
Jul 17, 2009	23.33	23.40	22.88	23.27	4,323,754	+0.11(+0.48%)
Jul 16, 2009	22.92	23.38	21.84	23.16	6,197,733	+0.22(+0.94%)
Jul 15, 2009	23.23	23.49	21.98	22.95	6,398,938	-0.08(-0.37%)
Jul 14, 2009	23.07	23.46	22.60	23.03	3,530,605	-0.07(-0.28%)
Jul 13, 2009	22.68	23.14	22.65	23.10	3,597,134	+0.66(+2.92%)
Jul 10, 2009	22.31	23.10	22.27	22.44	3,251,523	-0.08(-0.37%)
Jul 09, 2009	22.67	23.07	21.79	22.53	5,394,971	-0.06(-0.25%)
Jul 08, 2009	23.78	23.88	21.85	22.58	8,122,267	-1.04(-4.40%)
Jul 07, 2009	22.00	24.03	21.95	23.62	10,185,428	+1.66(+7.54%)
Jul 06, 2009	22.03	22.31	21.62	21.96	3,737,355	-0.18(-0.80%)
Jul 02, 2009	22.56	22.82	22.01	22.14	4,682,324	-0.85(-3.70%)

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.