Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	32.72	33.82	31.56	32.19	107,161	-0.68(-2.07%)
Sep 29, 2009	30.69	33.96	30.69	32.87	87,212	+2.90(+9.68%)
Sep 28, 2009	29.84	30.71	29.26	29.97	80,097	+1.73(+6.13%)
Sep 25, 2009	28.38	28.75	28.18	28.24	37,741	-0.13(-0.46%)
Sep 24, 2009	29.38	29.38	28.36	28.37	21,460	-0.82(-2.81%)
Sep 23, 2009	29.76	30.35	29.16	29.19	35,616	-0.62(-2.08%)
Sep 22, 2009	30.23	30.67	29.67	29.81	16,444	-0.10(-0.33%)
Sep 21, 2009	29.42	30.39	29.42	29.91	42,926	+0.16(+0.54%)
Sep 18, 2009	29.39	29.86	29.17	29.75	50,196	+0.37(+1.26%)
Sep 17, 2009	29.39	29.63	29.19	29.38	16,532	-0.05(-0.17%)
Sep 16, 2009	29.02	29.54	29.00	29.43	10,014	+0.43(+1.48%)
Sep 15, 2009	29.01	29.35	28.80	29.00	14,275	-0.14(-0.48%)
Sep 14, 2009	28.77	29.24	28.70	29.14	15,072	-0.06(-0.20%)
Sep 11, 2009	29.50	29.57	28.49	29.20	8,991	-0.09(-0.31%)
Sep 10, 2009	28.38	29.70	28.25	29.29	20,017	+0.95(+3.35%)
Sep 09, 2009	27.40	28.64	27.35	28.34	29,179	+0.85(+3.09%)
Sep 08, 2009	28.18	28.85	27.30	27.49	34,918	-0.57(-2.03%)
Sep 04, 2009	28.04	28.20	27.28	28.06	15,861	+0.06(+0.21%)
Sep 03, 2009	28.26	28.45	26.17	28.00	91,644	-0.17(-0.60%)
Sep 02, 2009	29.21	29.67	27.93	28.17	117,311	-1.04(-3.56%)
Sep 01, 2009	31.12	31.71	29.02	29.21	45,787	-1.30(-4.26%)
Aug 31, 2009	30.72	31.39	30.26	30.51	59,000	-0.80(-2.56%)
Aug 28, 2009	31.60	31.71	30.94	31.31	37,599	-0.09(-0.29%)
Aug 27, 2009	31.49	32.15	30.90	31.40	44,787	+0.01(+0.03%)
Aug 26, 2009	31.16	31.45	30.56	31.39	20,312	+0.30(+0.96%)
Aug 25, 2009	30.64	31.52	30.45	31.09	36,494	+0.49(+1.60%)
Aug 24, 2009	30.60	30.98	30.17	30.60	63,082	+0.09(+0.29%)
Aug 21, 2009	31.00	31.00	30.45	30.51	33,933	+0.01(+0.03%)
Aug 20, 2009	30.73	30.80	29.96	30.50	19,243	-0.50(-1.61%)
Aug 19, 2009	30.87	31.73	30.63	31.00	17,257	-0.30(-0.96%)
Aug 18, 2009	30.69	31.52	30.45	31.30	37,214	+0.30(+0.97%)
Aug 17, 2009	30.38	31.41	29.20	31.00	33,043	+0.32(+1.04%)
Aug 14, 2009	31.90	31.97	29.59	30.68	62,401	-1.04(-3.28%)
Aug 13, 2009	30.50	32.50	30.50	31.72	63,781	+1.22(+4.00%)
Aug 12, 2009	29.37	30.73	29.10	30.50	98,700	+1.30(+4.45%)
Aug 11, 2009	29.26	29.47	29.03	29.20	31,369	-0.05(-0.17%)
Aug 10, 2009	28.49	29.88	28.49	29.25	51,449	+1.25(+4.46%)
Aug 07, 2009	27.23	29.58	26.95	28.00	87,002	+1.36(+5.11%)
Aug 06, 2009	26.36	27.42	26.36	26.64	61,581	+0.29(+1.10%)
Aug 05, 2009	26.61	26.64	25.24	26.35	24,290	-0.64(-2.37%)
Aug 04, 2009	26.59	26.99	26.38	26.99	11,134	+0.56(+2.12%)
Aug 03, 2009	26.20	26.83	26.00	26.43	54,270	-0.06(-0.23%)
Jul 31, 2009	26.34	26.70	25.96	26.49	26,357	+0.14(+0.53%)
Jul 30, 2009	26.39	27.00	25.77	26.35	19,921	+0.33(+1.27%)
Jul 29, 2009	25.37	26.46	25.37	26.02	10,714	+0.01(+0.04%)
Jul 28, 2009	26.05	26.39	25.58	26.01	30,316	-0.33(-1.25%)
Jul 27, 2009	26.14	26.50	25.27	26.34	19,663	-0.15(-0.57%)
Jul 24, 2009	26.24	26.82	26.23	26.49	19,859	-0.01(-0.04%)
Jul 23, 2009	26.07	26.50	25.53	26.50	38,516	+0.29(+1.11%)
Jul 22, 2009	25.84	26.60	25.78	26.21	25,903	+0.38(+1.47%)
Jul 21, 2009	25.00	26.42	24.95	25.83	67,719	+0.83(+3.32%)
Jul 20, 2009	25.00	25.00	24.54	25.00	11,031	+0.00(+0.00%)
Jul 17, 2009	25.00	25.00	24.70	25.00	15,410	+0.01(+0.04%)
Jul 16, 2009	24.49	25.00	24.15	24.99	15,942	+0.50(+2.04%)
Jul 15, 2009	24.00	24.74	23.73	24.49	48,357	+0.50(+2.08%)
Jul 14, 2009	23.97	24.00	23.28	23.99	18,675	-0.01(-0.04%)
Jul 13, 2009	23.90	24.00	23.05	24.00	10,883	+0.12(+0.50%)
Jul 10, 2009	23.27	23.91	23.27	23.88	2,664	+0.56(+2.40%)
Jul 09, 2009	23.44	23.96	23.08	23.32	16,092	+0.08(+0.34%)
Jul 08, 2009	22.55	24.25	22.33	23.24	40,067	+0.84(+3.75%)
Jul 07, 2009	24.10	24.27	22.26	22.40	20,722	-1.63(-6.78%)
Jul 06, 2009	22.22	24.20	22.21	24.03	36,235	+1.80(+8.10%)
Jul 02, 2009	22.50	22.50	22.10	22.23	14,833	-0.54(-2.37%)

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.