Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	24.53	25.08	24.34	24.86	3,114,803	+0.30(+1.22%)
Sep 29, 2009	24.19	24.76	24.19	24.56	1,281,345	+0.08(+0.32%)
Sep 28, 2009	24.06	24.62	23.90	24.48	1,221,839	+0.53(+2.21%)
Sep 25, 2009	24.49	24.49	23.94	23.95	1,253,147	-0.48(-1.98%)
Sep 24, 2009	24.94	25.02	24.37	24.44	1,247,123	-0.40(-1.63%)
Sep 23, 2009	25.30	25.56	24.84	24.84	2,037,523	-0.73(-2.86%)
Sep 22, 2009	25.55	25.96	25.26	25.57	2,333,327	+0.11(+0.44%)
Sep 21, 2009	24.37	25.53	24.20	25.46	2,555,836	+0.88(+3.56%)
Sep 18, 2009	24.34	24.61	24.14	24.59	2,143,429	+0.46(+1.90%)
Sep 17, 2009	24.04	24.22	23.87	24.13	1,825,316	+0.58(+2.47%)
Sep 16, 2009	23.57	24.01	23.48	23.55	1,030,110	+0.04(+0.17%)
Sep 15, 2009	23.19	23.56	23.19	23.51	1,868,710	+0.25(+1.10%)
Sep 14, 2009	23.15	23.37	23.00	23.25	862,337	+0.01(+0.03%)
Sep 11, 2009	23.24	23.38	23.03	23.25	930,945	+0.00(+0.00%)
Sep 10, 2009	23.72	23.73	22.97	23.25	1,981,102	-0.40(-1.68%)
Sep 09, 2009	23.57	23.78	23.31	23.64	1,109,929	+0.10(+0.44%)
Sep 08, 2009	23.62	23.72	23.38	23.54	991,009	+0.12(+0.53%)
Sep 04, 2009	23.39	23.55	23.17	23.42	835,158	+0.08(+0.36%)
Sep 03, 2009	22.96	23.36	22.96	23.33	1,199,226	+0.29(+1.25%)
Sep 02, 2009	23.12	23.23	22.90	23.04	1,877,718	-0.23(-0.98%)
Sep 01, 2009	24.13	24.25	23.22	23.27	2,875,688	-0.92(-3.81%)
Aug 31, 2009	24.38	24.47	24.08	24.19	1,530,164	-0.31(-1.25%)
Aug 28, 2009	24.75	24.90	24.40	24.50	922,464	-0.15(-0.61%)
Aug 27, 2009	24.70	24.75	24.49	24.65	1,148,494	-0.12(-0.50%)
Aug 26, 2009	25.28	25.28	24.68	24.77	1,229,296	-0.51(-2.02%)
Aug 25, 2009	25.02	25.34	24.86	25.28	1,542,559	+0.37(+1.47%)
Aug 24, 2009	25.37	25.38	24.90	24.92	1,296,373	-0.45(-1.78%)
Aug 21, 2009	25.09	25.40	24.81	25.37	1,134,227	+0.65(+2.62%)
Aug 20, 2009	24.78	24.90	24.64	24.72	1,161,324	-0.03(-0.13%)
Aug 19, 2009	24.34	24.92	24.34	24.76	935,390	+0.05(+0.18%)
Aug 18, 2009	24.35	24.79	24.29	24.71	1,390,629	+0.27(+1.10%)
Aug 17, 2009	24.45	24.62	24.03	24.44	1,346,699	-0.07(-0.29%)
Aug 14, 2009	24.48	24.70	24.21	24.51	1,522,993	+0.05(+0.21%)
Aug 13, 2009	24.39	24.57	24.20	24.46	1,123,789	+0.20(+0.83%)
Aug 12, 2009	23.76	24.70	23.76	24.26	2,574,722	+0.52(+2.20%)
Aug 11, 2009	23.63	23.81	23.54	23.74	1,292,852	+0.02(+0.08%)
Aug 10, 2009	23.43	23.81	23.24	23.72	2,227,205	+0.22(+0.94%)
Aug 07, 2009	23.08	23.53	22.92	23.49	1,014,192	+0.64(+2.80%)
Aug 06, 2009	23.12	23.12	22.79	22.85	1,147,548	-0.21(-0.91%)
Aug 05, 2009	23.29	23.40	22.86	23.06	955,055	-0.23(-0.98%)
Aug 04, 2009	23.04	23.31	23.04	23.29	1,707,101	+0.12(+0.51%)
Aug 03, 2009	23.42	23.42	22.91	23.17	1,234,770	+0.04(+0.17%)
Jul 31, 2009	23.16	23.49	23.12	23.14	1,208,389	-0.03(-0.14%)
Jul 30, 2009	23.31	23.51	23.13	23.17	1,170,130	+0.11(+0.48%)
Jul 29, 2009	22.92	23.31	22.85	23.06	1,125,292	-0.05(-0.20%)
Jul 28, 2009	22.93	23.15	22.74	23.10	1,315,366	+0.18(+0.80%)
Jul 27, 2009	22.85	23.00	22.79	22.92	1,353,445	-0.01(-0.03%)
Jul 24, 2009	22.99	23.10	22.81	22.93	3,193	-0.11(-0.48%)
Jul 23, 2009	22.84	23.22	22.63	23.04	1,441,312	+0.27(+1.21%)
Jul 22, 2009	22.38	22.95	22.38	22.76	1,265,686	+0.16(+0.72%)
Jul 21, 2009	22.95	23.02	22.48	22.60	1,334,185	-0.27(-1.17%)
Jul 20, 2009	22.89	23.01	22.72	22.87	1,495,899	+0.18(+0.81%)
Jul 17, 2009	22.37	22.76	22.32	22.68	2,012,590	+0.32(+1.43%)
Jul 16, 2009	22.44	22.57	21.72	22.36	3,306,684	-0.10(-0.47%)
Jul 15, 2009	22.03	22.48	21.88	22.47	2,038,341	+0.69(+3.18%)
Jul 14, 2009	21.65	21.80	21.54	21.78	1,190,230	+0.12(+0.54%)
Jul 13, 2009	21.50	21.69	21.50	21.66	1,135,132	+0.32(+1.50%)
Jul 10, 2009	21.27	21.49	21.14	21.34	922,231	+0.07(+0.34%)
Jul 09, 2009	21.36	21.40	21.14	21.27	922,972	-0.03(-0.12%)
Jul 08, 2009	21.36	21.46	21.16	21.29	1,168,000	-0.01(-0.06%)
Jul 07, 2009	21.59	21.59	21.25	21.31	1,131,433	-0.29(-1.33%)
Jul 06, 2009	21.49	21.74	21.36	21.59	873,001	+0.00(+0.00%)
Jul 02, 2009	21.62	21.78	21.37	21.59	2,010,671	-0.22(-0.99%)

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.