Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	32.42	32.53	31.75	31.91	112,116	-0.42(-1.30%)
Sep 29, 2009	32.14	32.48	31.92	32.33	138,896	+0.12(+0.38%)
Sep 28, 2009	32.03	32.40	31.54	32.21	108,142	+0.45(+1.41%)
Sep 25, 2009	31.97	32.06	31.24	31.76	203,064	-0.13(-0.41%)
Sep 24, 2009	32.11	32.31	31.69	31.89	201,119	-0.18(-0.56%)
Sep 23, 2009	32.31	32.38	31.73	32.07	143,268	-0.07(-0.21%)
Sep 22, 2009	32.24	32.33	31.72	32.14	159,722	+0.10(+0.32%)
Sep 21, 2009	31.75	32.13	31.71	32.04	158,192	+0.03(+0.09%)
Sep 18, 2009	32.75	32.75	31.84	32.01	214,967	-0.47(-1.44%)
Sep 17, 2009	33.04	33.66	32.27	32.48	107,310	-0.68(-2.06%)
Sep 16, 2009	32.00	33.51	31.97	33.16	217,691	+1.32(+4.16%)
Sep 15, 2009	31.02	31.98	30.79	31.84	161,327	+0.73(+2.35%)
Sep 14, 2009	30.58	31.11	30.45	31.11	107,131	+0.30(+0.98%)
Sep 11, 2009	30.87	31.18	30.66	30.80	108,856	-0.14(-0.47%)
Sep 10, 2009	31.07	31.22	30.69	30.95	137,127	-0.12(-0.40%)
Sep 09, 2009	30.51	31.35	30.21	31.07	135,768	+0.45(+1.46%)
Sep 08, 2009	30.32	30.69	30.11	30.62	118,339	+0.53(+1.76%)
Sep 04, 2009	30.23	30.41	29.74	30.09	83,473	-0.17(-0.55%)
Sep 03, 2009	29.83	30.26	29.43	30.26	194,748	+0.55(+1.86%)
Sep 02, 2009	29.47	30.04	29.32	29.71	347,475	+0.21(+0.70%)
Sep 01, 2009	30.82	31.14	29.49	29.50	274,921	-1.67(-5.35%)
Aug 31, 2009	30.75	31.26	30.38	31.17	174,782	+0.14(+0.47%)
Aug 28, 2009	31.22	31.39	30.79	31.02	169,882	+0.25(+0.81%)
Aug 27, 2009	31.44	31.44	30.48	30.78	127,900	-0.68(-2.17%)
Aug 26, 2009	31.28	32.17	30.91	31.46	243,642	+0.25(+0.79%)
Aug 25, 2009	31.37	31.53	30.83	31.21	266,122	+0.12(+0.40%)
Aug 24, 2009	31.82	31.82	30.73	31.09	384,424	-0.50(-1.57%)
Aug 21, 2009	31.02	31.60	30.96	31.58	356,481	+0.57(+1.84%)
Aug 20, 2009	31.05	31.49	30.68	31.01	124,454	-0.20(-0.64%)
Aug 19, 2009	30.84	31.30	30.49	31.21	211,913	+0.08(+0.27%)
Aug 18, 2009	30.97	31.28	30.84	31.13	104,645	+0.20(+0.65%)
Aug 17, 2009	30.82	31.56	30.53	30.93	178,332	-0.67(-2.12%)
Aug 14, 2009	32.37	32.37	31.08	31.60	129,360	-0.67(-2.07%)
Aug 13, 2009	31.95	32.31	31.03	32.26	148,923	+0.66(+2.09%)
Aug 12, 2009	31.33	31.83	30.58	31.60	143,120	+0.41(+1.33%)
Aug 11, 2009	31.89	31.89	30.31	31.19	250,134	-1.03(-3.19%)
Aug 10, 2009	32.54	33.46	32.03	32.22	182,710	-0.61(-1.87%)
Aug 07, 2009	31.20	33.14	31.08	32.83	246,512	+2.00(+6.48%)
Aug 06, 2009	31.04	31.56	30.73	30.83	173,149	-0.15(-0.49%)
Aug 05, 2009	30.27	31.00	30.20	30.98	167,216	+0.60(+1.97%)
Aug 04, 2009	29.80	30.48	29.09	30.38	164,740	+0.32(+1.05%)
Aug 03, 2009	29.34	30.07	29.03	30.07	221,613	+1.21(+4.18%)
Jul 31, 2009	28.09	29.07	27.72	28.86	318,549	+0.83(+2.97%)
Jul 30, 2009	28.01	28.32	27.70	28.03	225,508	+0.59(+2.16%)
Jul 29, 2009	27.66	27.91	27.18	27.43	263,102	-0.14(-0.50%)
Jul 28, 2009	27.32	28.16	27.24	27.57	263,540	-0.01(-0.02%)
Jul 27, 2009	26.31	27.58	26.02	27.58	272,005	+1.47(+5.62%)
Jul 24, 2009	25.86	26.43	25.52	26.11	125,028	+0.03(+0.13%)
Jul 23, 2009	24.84	26.13	24.84	26.08	223,030	+1.10(+4.39%)
Jul 22, 2009	24.62	25.27	24.49	24.98	164,703	+0.09(+0.36%)
Jul 21, 2009	25.44	25.49	24.38	24.89	121,739	-0.44(-1.74%)
Jul 20, 2009	25.56	25.97	25.01	25.33	105,972	+0.10(+0.41%)
Jul 17, 2009	26.28	26.32	25.04	25.23	194,464	-1.08(-4.11%)
Jul 16, 2009	26.28	26.57	25.42	26.31	207,541	-0.27(-1.01%)
Jul 15, 2009	25.84	26.63	25.50	26.58	291,196	+1.04(+4.07%)
Jul 14, 2009	25.62	25.64	25.15	25.54	128,398	-0.17(-0.64%)
Jul 13, 2009	24.77	25.78	24.53	25.71	278,309	+1.19(+4.83%)
Jul 10, 2009	24.42	24.65	24.20	24.52	181,218	+0.02(+0.08%)
Jul 09, 2009	24.31	24.60	23.75	24.50	190,937	+0.41(+1.69%)
Jul 08, 2009	24.35	24.80	23.75	24.09	304,091	+0.00(+0.00%)
Jul 07, 2009	24.26	24.71	24.03	24.09	252,187	-0.37(-1.52%)
Jul 06, 2009	24.40	24.83	24.00	24.47	247,684	-0.27(-1.09%)
Jul 02, 2009	25.67	25.93	24.70	24.73	280,915	-1.03(-4.01%)

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.